黒崎播磨の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 4,210 | 4,220 | 4,170 | 4,200 | +5 | +0.1% | 20,500 |
| 2022/03/24 | 4,155 | 4,195 | 4,130 | 4,195 | -5 | -0.1% | 20,200 |
| 2022/03/23 | 4,200 | 4,215 | 4,190 | 4,200 | +20 | +0.5% | 18,000 |
| 2022/03/22 | 4,200 | 4,200 | 4,150 | 4,180 | +30 | +0.7% | 17,400 |
| 2022/03/18 | 4,065 | 4,165 | 4,065 | 4,150 | +75 | +1.8% | 16,500 |
| 2022/03/17 | 4,050 | 4,085 | 4,035 | 4,075 | +50 | +1.2% | 16,400 |
| 2022/03/16 | 4,055 | 4,055 | 3,995 | 4,025 | +10 | +0.2% | 17,600 |
| 2022/03/15 | 3,960 | 4,015 | 3,960 | 4,015 | +65 | +1.6% | 14,800 |
| 2022/03/14 | 3,930 | 3,960 | 3,880 | 3,950 | +75 | +1.9% | 14,500 |
| 2022/03/11 | 3,850 | 3,875 | 3,820 | 3,875 | -25 | -0.6% | 19,400 |
| 2022/03/10 | 3,900 | 3,935 | 3,875 | 3,900 | +120 | +3.2% | 34,700 |
| 2022/03/09 | 3,800 | 3,860 | 3,755 | 3,780 | -25 | -0.7% | 29,900 |
| 2022/03/08 | 3,950 | 3,955 | 3,760 | 3,805 | -215 | -5.3% | 60,300 |
| 2022/03/07 | 4,165 | 4,195 | 3,975 | 4,020 | -145 | -3.5% | 44,300 |
| 2022/03/04 | 4,290 | 4,305 | 4,135 | 4,165 | -120 | -2.8% | 41,100 |
| 2022/03/03 | 4,310 | 4,355 | 4,285 | 4,285 | ±0 | ±0% | 17,200 |
| 2022/03/02 | 4,315 | 4,350 | 4,265 | 4,285 | -85 | -1.9% | 17,700 |
| 2022/03/01 | 4,385 | 4,430 | 4,340 | 4,370 | +15 | +0.3% | 22,300 |
| 2022/02/28 | 4,275 | 4,385 | 4,250 | 4,355 | +105 | +2.5% | 28,900 |
| 2022/02/25 | 4,310 | 4,310 | 4,210 | 4,250 | -15 | -0.4% | 17,800 |
| 2022/02/24 | 4,285 | 4,305 | 4,230 | 4,265 | -20 | -0.5% | 15,500 |
| 2022/02/22 | 4,320 | 4,330 | 4,280 | 4,285 | -90 | -2.1% | 15,000 |
| 2022/02/21 | 4,350 | 4,380 | 4,315 | 4,375 | +25 | +0.6% | 7,700 |
| 2022/02/18 | 4,310 | 4,365 | 4,255 | 4,350 | +40 | +0.9% | 12,700 |
| 2022/02/17 | 4,350 | 4,365 | 4,305 | 4,310 | -40 | -0.9% | 16,400 |
| 2022/02/16 | 4,350 | 4,375 | 4,335 | 4,350 | +15 | +0.3% | 10,900 |
| 2022/02/15 | 4,400 | 4,400 | 4,320 | 4,335 | -50 | -1.1% | 19,600 |
| 2022/02/14 | 4,370 | 4,395 | 4,325 | 4,385 | -35 | -0.8% | 14,400 |
| 2022/02/10 | 4,485 | 4,485 | 4,395 | 4,420 | -40 | -0.9% | 20,400 |
| 2022/02/09 | 4,530 | 4,530 | 4,455 | 4,460 | -70 | -1.5% | 17,400 |
| 2022/02/08 | 4,495 | 4,540 | 4,475 | 4,530 | +105 | +2.4% | 24,000 |
| 2022/02/07 | 4,440 | 4,460 | 4,410 | 4,425 | -25 | -0.6% | 14,900 |
| 2022/02/04 | 4,380 | 4,450 | 4,355 | 4,450 | +50 | +1.1% | 16,200 |
| 2022/02/03 | 4,400 | 4,425 | 4,360 | 4,400 | -40 | -0.9% | 15,900 |
| 2022/02/02 | 4,380 | 4,440 | 4,290 | 4,440 | +45 | +1% | 33,600 |
| 2022/02/01 | 4,535 | 4,535 | 4,395 | 4,395 | -130 | -2.9% | 42,400 |
| 2022/01/31 | 4,520 | 4,545 | 4,435 | 4,525 | +15 | +0.3% | 23,400 |
| 2022/01/28 | 4,400 | 4,515 | 4,370 | 4,510 | +180 | +4.2% | 31,300 |
| 2022/01/27 | 4,375 | 4,445 | 4,300 | 4,330 | -70 | -1.6% | 23,400 |
| 2022/01/26 | 4,460 | 4,500 | 4,360 | 4,400 | -95 | -2.1% | 28,300 |
| 2022/01/25 | 4,690 | 4,690 | 4,440 | 4,495 | -200 | -4.3% | 30,300 |
| 2022/01/24 | 4,610 | 4,700 | 4,535 | 4,695 | +60 | +1.3% | 32,700 |
| 2022/01/21 | 4,575 | 4,640 | 4,540 | 4,635 | +15 | +0.3% | 16,800 |
| 2022/01/20 | 4,575 | 4,665 | 4,575 | 4,620 | +40 | +0.9% | 18,100 |
| 2022/01/19 | 4,600 | 4,695 | 4,555 | 4,580 | -60 | -1.3% | 34,300 |
| 2022/01/18 | 4,680 | 4,740 | 4,620 | 4,640 | -50 | -1.1% | 16,300 |
| 2022/01/17 | 4,790 | 4,790 | 4,650 | 4,690 | -55 | -1.2% | 11,000 |
| 2022/01/14 | 4,875 | 4,895 | 4,735 | 4,745 | -125 | -2.6% | 26,000 |
| 2022/01/13 | 4,770 | 4,880 | 4,765 | 4,870 | +125 | +2.6% | 25,500 |
| 2022/01/12 | 4,755 | 4,815 | 4,725 | 4,745 | +60 | +1.3% | 20,400 |
751～
800
件表示中 / 3682件
類似銘柄と比較する
現在ご覧いただいている「黒崎播磨」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 黒崎播磨 | 242,100円 | +0.6% | -8.5% | 4.34% | 6.62倍 | 0.91倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
| ニチハ | 292,900円 | +4.0% | -38.4% | 3.89% | 22.15倍 | 0.78倍 |
|
窯業系外壁材で最大手。高級感のある洋風外壁が特徴。住宅向け以外にも注力。米国で現地生産 |
| ノリタケ | 356,000円 | +2.2% | -1.0% | 3.65% | 8.41倍 | 0.68倍 |
|
森村グループ中核。研削砥石トップ。電子部品向けのセラミック材料や乾燥炉、焼成炉が成長 |
| 東洋炭素 | 383,000円 | -2.1% | -27.3% | 3.79% | 11.47倍 | 0.85倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
| 品川リフラ | 155,900円 | -1.5% | -12.8% | 5.77% | 7.90倍 | 0.81倍 |
|
鉄鋼業向け耐火物の総合大手。ＪＦＥ、神戸鋼と親密。高機能材に注力。傘下にイソライト工業 |
市場注目の銘柄
チャート関連のコラム
