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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 4,595 | 4,620 | 4,560 | 4,620 | +70 | +1.5% | 6,500 |
| 2021/10/08 | 4,555 | 4,590 | 4,540 | 4,550 | ±0 | ±0% | 16,300 |
| 2021/10/07 | 4,575 | 4,605 | 4,550 | 4,550 | -40 | -0.9% | 8,900 |
| 2021/10/06 | 4,580 | 4,685 | 4,570 | 4,590 | +10 | +0.2% | 16,000 |
| 2021/10/05 | 4,575 | 4,625 | 4,490 | 4,580 | -15 | -0.3% | 21,300 |
| 2021/10/04 | 4,755 | 4,755 | 4,585 | 4,595 | -55 | -1.2% | 16,900 |
| 2021/10/01 | 4,825 | 4,830 | 4,650 | 4,650 | -225 | -4.6% | 39,900 |
| 2021/09/30 | 4,955 | 5,030 | 4,875 | 4,875 | -105 | -2.1% | 16,300 |
| 2021/09/29 | 5,000 | 5,010 | 4,925 | 4,980 | -120 | -2.4% | 18,800 |
| 2021/09/28 | 4,980 | 5,120 | 4,960 | 5,100 | +90 | +1.8% | 17,000 |
| 2021/09/27 | 5,050 | 5,100 | 4,985 | 5,010 | -70 | -1.4% | 15,300 |
| 2021/09/24 | 4,985 | 5,100 | 4,985 | 5,080 | +150 | +3% | 12,800 |
| 2021/09/22 | 4,980 | 5,000 | 4,930 | 4,930 | -90 | -1.8% | 16,900 |
| 2021/09/21 | 5,050 | 5,080 | 5,020 | 5,020 | -130 | -2.5% | 15,300 |
| 2021/09/17 | 5,160 | 5,220 | 5,150 | 5,150 | -40 | -0.8% | 12,900 |
| 2021/09/16 | 5,220 | 5,250 | 5,140 | 5,190 | -30 | -0.6% | 17,200 |
| 2021/09/15 | 5,260 | 5,290 | 5,220 | 5,220 | -100 | -1.9% | 10,000 |
| 2021/09/14 | 5,310 | 5,330 | 5,240 | 5,320 | +30 | +0.6% | 18,800 |
| 2021/09/13 | 5,140 | 5,310 | 5,130 | 5,290 | +150 | +2.9% | 22,500 |
| 2021/09/10 | 5,000 | 5,140 | 5,000 | 5,140 | +100 | +2% | 12,600 |
| 2021/09/09 | 5,080 | 5,080 | 5,030 | 5,040 | -30 | -0.6% | 7,400 |
| 2021/09/08 | 5,120 | 5,140 | 5,030 | 5,070 | -80 | -1.6% | 17,500 |
| 2021/09/07 | 5,000 | 5,210 | 4,995 | 5,150 | +160 | +3.2% | 51,200 |
| 2021/09/06 | 5,000 | 5,000 | 4,960 | 4,990 | +10 | +0.2% | 13,500 |
| 2021/09/03 | 4,890 | 4,990 | 4,890 | 4,980 | +90 | +1.8% | 14,400 |
| 2021/09/02 | 4,910 | 4,945 | 4,875 | 4,890 | -40 | -0.8% | 7,600 |
| 2021/09/01 | 4,885 | 4,950 | 4,885 | 4,930 | +15 | +0.3% | 7,800 |
| 2021/08/31 | 4,940 | 4,950 | 4,905 | 4,915 | ±0 | ±0% | 7,900 |
| 2021/08/30 | 4,770 | 4,925 | 4,770 | 4,915 | +220 | +4.7% | 16,300 |
| 2021/08/27 | 4,725 | 4,755 | 4,690 | 4,695 | -45 | -0.9% | 4,900 |
| 2021/08/26 | 4,800 | 4,800 | 4,725 | 4,740 | -20 | -0.4% | 6,900 |
| 2021/08/25 | 4,695 | 4,815 | 4,695 | 4,760 | +10 | +0.2% | 9,300 |
| 2021/08/24 | 4,710 | 4,790 | 4,710 | 4,750 | +20 | +0.4% | 9,300 |
| 2021/08/23 | 4,710 | 4,770 | 4,690 | 4,730 | +90 | +1.9% | 10,700 |
| 2021/08/20 | 4,785 | 4,785 | 4,640 | 4,640 | -140 | -2.9% | 22,600 |
| 2021/08/19 | 4,835 | 4,880 | 4,770 | 4,780 | -65 | -1.3% | 10,100 |
| 2021/08/18 | 4,850 | 4,895 | 4,745 | 4,845 | -20 | -0.4% | 15,700 |
| 2021/08/17 | 4,975 | 4,975 | 4,865 | 4,865 | -65 | -1.3% | 9,600 |
| 2021/08/16 | 4,990 | 4,995 | 4,915 | 4,930 | -80 | -1.6% | 17,900 |
| 2021/08/13 | 4,960 | 5,020 | 4,960 | 5,010 | +40 | +0.8% | 20,300 |
| 2021/08/12 | 4,925 | 5,020 | 4,925 | 4,970 | +45 | +0.9% | 18,800 |
| 2021/08/11 | 5,000 | 5,010 | 4,915 | 4,925 | -25 | -0.5% | 16,800 |
| 2021/08/10 | 4,960 | 5,010 | 4,915 | 4,950 | +60 | +1.2% | 14,600 |
| 2021/08/06 | 4,965 | 4,965 | 4,890 | 4,890 | -70 | -1.4% | 13,800 |
| 2021/08/05 | 4,960 | 4,985 | 4,945 | 4,960 | ±0 | ±0% | 6,500 |
| 2021/08/04 | 5,020 | 5,120 | 4,935 | 4,960 | -60 | -1.2% | 20,000 |
| 2021/08/03 | 4,950 | 5,050 | 4,940 | 5,020 | +50 | +1% | 39,100 |
| 2021/08/02 | 4,880 | 5,070 | 4,880 | 4,970 | +90 | +1.8% | 28,800 |
| 2021/07/30 | 4,920 | 4,965 | 4,865 | 4,880 | -35 | -0.7% | 24,300 |
| 2021/07/29 | 4,910 | 4,935 | 4,875 | 4,915 | +20 | +0.4% | 14,100 |
751～
800
件表示中 / 3571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 | 244,300円 | +0.6% | -8.5% | 4.30% | 6.69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 |
| ノリタケ | 383,500円 | +2.2% | -1.0% | 3.39% | 9.20倍 | 0.75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 | 511,000円 | +9.6% | +3.1% | 2.35% | 14.11倍 | 1.20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 | 175,400円 | -0.8% | +0.7% | 5.13% | 8.00倍 | 0.96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 |
| ベルテクス | 203,500円 | +8.6% | +6.0% | 2.46% | 12.57倍 | 1.52倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業３社統合のゼニス羽田にホクコン合流 |
市場注目の銘柄
チャート関連のコラム
