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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 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 |
| 2021/07/28 | 4,870 | 4,920 | 4,850 | 4,895 | +15 | +0.3% | 14,400 |
| 2021/07/27 | 4,850 | 4,890 | 4,850 | 4,880 | +55 | +1.1% | 11,700 |
| 2021/07/26 | 4,810 | 4,870 | 4,810 | 4,825 | +85 | +1.8% | 14,600 |
| 2021/07/21 | 4,755 | 4,790 | 4,740 | 4,740 | +55 | +1.2% | 11,900 |
| 2021/07/20 | 4,700 | 4,780 | 4,620 | 4,685 | -40 | -0.8% | 16,900 |
| 2021/07/19 | 4,790 | 4,795 | 4,695 | 4,725 | -90 | -1.9% | 13,500 |
| 2021/07/16 | 4,855 | 4,900 | 4,810 | 4,815 | -70 | -1.4% | 12,800 |
| 2021/07/15 | 4,890 | 4,940 | 4,865 | 4,885 | -15 | -0.3% | 13,900 |
| 2021/07/14 | 4,885 | 4,970 | 4,855 | 4,900 | +25 | +0.5% | 16,300 |
| 2021/07/13 | 4,830 | 4,895 | 4,830 | 4,875 | +80 | +1.7% | 19,000 |
| 2021/07/12 | 4,825 | 4,880 | 4,785 | 4,795 | +40 | +0.8% | 20,300 |
| 2021/07/09 | 4,720 | 4,785 | 4,685 | 4,755 | +35 | +0.7% | 29,000 |
| 2021/07/08 | 4,780 | 4,790 | 4,710 | 4,720 | -5 | -0.1% | 19,100 |
| 2021/07/07 | 4,665 | 4,805 | 4,645 | 4,725 | +20 | +0.4% | 21,100 |
| 2021/07/06 | 4,675 | 4,805 | 4,660 | 4,705 | +30 | +0.6% | 33,900 |
| 2021/07/05 | 4,430 | 4,675 | 4,405 | 4,675 | +310 | +7.1% | 75,300 |
| 2021/07/02 | 4,315 | 4,385 | 4,315 | 4,365 | +50 | +1.2% | 13,400 |
| 2021/07/01 | 4,335 | 4,335 | 4,290 | 4,315 | +10 | +0.2% | 8,500 |
| 2021/06/30 | 4,320 | 4,355 | 4,305 | 4,305 | -25 | -0.6% | 11,300 |
| 2021/06/29 | 4,360 | 4,360 | 4,315 | 4,330 | -40 | -0.9% | 13,500 |
| 2021/06/28 | 4,420 | 4,420 | 4,365 | 4,370 | -50 | -1.1% | 5,200 |
| 2021/06/25 | 4,375 | 4,445 | 4,350 | 4,420 | +60 | +1.4% | 15,400 |
| 2021/06/24 | 4,355 | 4,400 | 4,355 | 4,360 | -35 | -0.8% | 4,200 |
| 2021/06/23 | 4,425 | 4,425 | 4,345 | 4,395 | ±0 | ±0% | 11,800 |
| 2021/06/22 | 4,375 | 4,435 | 4,360 | 4,395 | +100 | +2.3% | 23,000 |
| 2021/06/21 | 4,370 | 4,370 | 4,280 | 4,295 | -155 | -3.5% | 20,500 |
| 2021/06/18 | 4,445 | 4,485 | 4,400 | 4,450 | +10 | +0.2% | 16,100 |
| 2021/06/17 | 4,465 | 4,495 | 4,425 | 4,440 | -40 | -0.9% | 16,700 |
| 2021/06/16 | 4,455 | 4,495 | 4,410 | 4,480 | +15 | +0.3% | 27,500 |
| 2021/06/15 | 4,500 | 4,515 | 4,455 | 4,465 | -45 | -1% | 16,200 |
| 2021/06/14 | 4,515 | 4,550 | 4,475 | 4,510 | +20 | +0.4% | 13,400 |
| 2021/06/11 | 4,560 | 4,560 | 4,490 | 4,490 | -85 | -1.9% | 15,500 |
| 2021/06/10 | 4,545 | 4,625 | 4,545 | 4,575 | +5 | +0.1% | 12,700 |
| 2021/06/09 | 4,525 | 4,635 | 4,525 | 4,570 | +65 | +1.4% | 18,400 |
| 2021/06/08 | 4,460 | 4,520 | 4,450 | 4,505 | +25 | +0.6% | 10,500 |
| 2021/06/07 | 4,500 | 4,510 | 4,445 | 4,480 | -35 | -0.8% | 22,000 |
| 2021/06/04 | 4,505 | 4,530 | 4,465 | 4,515 | -30 | -0.7% | 15,200 |
| 2021/06/03 | 4,580 | 4,580 | 4,490 | 4,545 | +15 | +0.3% | 21,900 |
901～
950
件表示中 / 3683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 | 242,200円 | +0.6% | -8.5% | 4.34% | 6.63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 | 293,700円 | +4.0% | -38.4% | 3.88% | 22.21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% | 8.42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 | 385,000円 | -2.1% | -27.3% | 3.77% | 11.53倍 | 0.86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 | 156,200円 | -1.5% | -12.8% | 5.76% | 7.91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
