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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 4,490 | 4,490 | 4,375 | 4,415 | -75 | -1.7% | 39,400 |
| 2021/05/17 | 4,455 | 4,535 | 4,425 | 4,490 | +105 | +2.4% | 60,500 |
| 2021/05/14 | 4,500 | 4,540 | 4,355 | 4,385 | -115 | -2.6% | 65,000 |
| 2021/05/13 | 4,495 | 4,525 | 4,320 | 4,500 | +15 | +0.3% | 74,500 |
| 2021/05/12 | 4,600 | 4,600 | 4,480 | 4,485 | -110 | -2.4% | 35,200 |
| 2021/05/11 | 4,680 | 4,725 | 4,560 | 4,595 | -155 | -3.3% | 29,600 |
| 2021/05/10 | 4,805 | 4,805 | 4,665 | 4,750 | -65 | -1.3% | 45,700 |
| 2021/05/07 | 4,465 | 4,820 | 4,465 | 4,815 | +420 | +9.6% | 81,400 |
| 2021/05/06 | 4,365 | 4,415 | 4,350 | 4,395 | -30 | -0.7% | 70,600 |
| 2021/04/30 | 4,460 | 4,485 | 4,395 | 4,425 | -45 | -1% | 17,500 |
| 2021/04/28 | 4,490 | 4,490 | 4,405 | 4,470 | -60 | -1.3% | 22,000 |
| 2021/04/27 | 4,600 | 4,600 | 4,515 | 4,530 | -85 | -1.8% | 34,500 |
| 2021/04/26 | 4,690 | 4,690 | 4,610 | 4,615 | -80 | -1.7% | 12,000 |
| 2021/04/23 | 4,610 | 4,790 | 4,610 | 4,695 | +55 | +1.2% | 18,100 |
| 2021/04/22 | 4,615 | 4,675 | 4,610 | 4,640 | +35 | +0.8% | 8,800 |
| 2021/04/21 | 4,775 | 4,775 | 4,595 | 4,605 | -185 | -3.9% | 23,200 |
| 2021/04/20 | 4,840 | 4,840 | 4,770 | 4,790 | -50 | -1% | 15,500 |
| 2021/04/19 | 4,825 | 4,850 | 4,780 | 4,840 | +15 | +0.3% | 9,200 |
| 2021/04/16 | 4,885 | 4,885 | 4,800 | 4,825 | -35 | -0.7% | 11,300 |
| 2021/04/15 | 4,830 | 4,895 | 4,830 | 4,860 | +40 | +0.8% | 12,900 |
| 2021/04/14 | 4,850 | 4,865 | 4,785 | 4,820 | -25 | -0.5% | 15,600 |
| 2021/04/13 | 4,835 | 4,880 | 4,825 | 4,845 | +10 | +0.2% | 8,800 |
| 2021/04/12 | 4,830 | 4,850 | 4,775 | 4,835 | +30 | +0.6% | 10,200 |
| 2021/04/09 | 4,785 | 4,860 | 4,785 | 4,805 | +20 | +0.4% | 16,000 |
| 2021/04/08 | 4,800 | 4,800 | 4,740 | 4,785 | -25 | -0.5% | 19,300 |
| 2021/04/07 | 4,760 | 4,850 | 4,750 | 4,810 | +35 | +0.7% | 20,100 |
| 2021/04/06 | 4,840 | 4,910 | 4,760 | 4,775 | -50 | -1% | 23,200 |
| 2021/04/05 | 4,805 | 4,840 | 4,760 | 4,825 | ±0 | ±0% | 17,800 |
| 2021/04/02 | 4,840 | 4,890 | 4,795 | 4,825 | +5 | +0.1% | 21,900 |
| 2021/04/01 | 4,940 | 4,970 | 4,795 | 4,820 | -75 | -1.5% | 41,600 |
| 2021/03/31 | 4,935 | 4,965 | 4,820 | 4,895 | -75 | -1.5% | 26,000 |
| 2021/03/30 | 4,900 | 5,050 | 4,900 | 4,970 | -10 | -0.2% | 30,100 |
| 2021/03/29 | 5,020 | 5,040 | 4,900 | 4,980 | +35 | +0.7% | 34,200 |
| 2021/03/26 | 5,000 | 5,000 | 4,905 | 4,945 | -10 | -0.2% | 22,700 |
| 2021/03/25 | 4,875 | 5,050 | 4,870 | 4,955 | +150 | +3.1% | 39,700 |
| 2021/03/24 | 4,900 | 4,900 | 4,780 | 4,805 | -140 | -2.8% | 38,200 |
| 2021/03/23 | 5,120 | 5,120 | 4,935 | 4,945 | -215 | -4.2% | 34,500 |
| 2021/03/22 | 5,050 | 5,210 | 5,040 | 5,160 | +90 | +1.8% | 39,300 |
| 2021/03/19 | 4,985 | 5,070 | 4,940 | 5,070 | +70 | +1.4% | 32,700 |
| 2021/03/18 | 4,990 | 5,080 | 4,990 | 5,000 | +25 | +0.5% | 35,500 |
| 2021/03/17 | 4,955 | 4,995 | 4,920 | 4,975 | +20 | +0.4% | 16,300 |
| 2021/03/16 | 4,870 | 4,965 | 4,865 | 4,955 | +85 | +1.7% | 23,600 |
| 2021/03/15 | 4,815 | 4,940 | 4,815 | 4,870 | +55 | +1.1% | 25,600 |
| 2021/03/12 | 4,785 | 4,815 | 4,730 | 4,815 | +25 | +0.5% | 15,900 |
| 2021/03/11 | 4,755 | 4,820 | 4,750 | 4,790 | +35 | +0.7% | 10,700 |
| 2021/03/10 | 4,850 | 4,850 | 4,730 | 4,755 | -65 | -1.3% | 18,000 |
| 2021/03/09 | 4,720 | 4,875 | 4,680 | 4,820 | +170 | +3.7% | 42,500 |
| 2021/03/08 | 4,655 | 4,820 | 4,650 | 4,650 | -5 | -0.1% | 33,500 |
| 2021/03/05 | 4,625 | 4,665 | 4,535 | 4,655 | -35 | -0.7% | 25,000 |
| 2021/03/04 | 4,700 | 4,720 | 4,625 | 4,690 | -60 | -1.3% | 15,600 |
851～
900
件表示中 / 3572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
