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 |
|---|---|---|---|---|---|---|---|
| 2021/03/03 | 4,680 | 4,750 | 4,660 | 4,750 | +70 | +1.5% | 13,500 |
| 2021/03/02 | 4,725 | 4,765 | 4,650 | 4,680 | -80 | -1.7% | 25,400 |
| 2021/03/01 | 4,820 | 4,905 | 4,720 | 4,760 | -40 | -0.8% | 24,600 |
| 2021/02/26 | 4,740 | 4,840 | 4,680 | 4,800 | -5 | -0.1% | 38,700 |
| 2021/02/25 | 4,800 | 4,850 | 4,745 | 4,805 | +85 | +1.8% | 25,200 |
| 2021/02/24 | 4,775 | 4,810 | 4,705 | 4,720 | -105 | -2.2% | 15,800 |
| 2021/02/22 | 4,785 | 4,830 | 4,730 | 4,825 | +70 | +1.5% | 11,500 |
| 2021/02/19 | 4,745 | 4,755 | 4,660 | 4,755 | -35 | -0.7% | 28,100 |
| 2021/02/18 | 4,860 | 4,865 | 4,745 | 4,790 | -70 | -1.4% | 39,700 |
| 2021/02/17 | 4,900 | 4,925 | 4,855 | 4,860 | +15 | +0.3% | 16,400 |
| 2021/02/16 | 4,900 | 4,925 | 4,800 | 4,845 | -35 | -0.7% | 27,200 |
| 2021/02/15 | 4,800 | 4,890 | 4,745 | 4,880 | +170 | +3.6% | 29,600 |
| 2021/02/12 | 4,785 | 4,795 | 4,690 | 4,710 | -40 | -0.8% | 17,900 |
| 2021/02/10 | 4,865 | 4,865 | 4,715 | 4,750 | -115 | -2.4% | 36,800 |
| 2021/02/09 | 4,950 | 4,960 | 4,780 | 4,865 | -50 | -1% | 24,600 |
| 2021/02/08 | 4,785 | 4,930 | 4,785 | 4,915 | +110 | +2.3% | 47,400 |
| 2021/02/05 | 4,705 | 4,820 | 4,650 | 4,805 | +100 | +2.1% | 34,600 |
| 2021/02/04 | 4,685 | 4,750 | 4,630 | 4,705 | -40 | -0.8% | 21,500 |
| 2021/02/03 | 4,745 | 4,865 | 4,670 | 4,745 | -30 | -0.6% | 36,200 |
| 2021/02/02 | 4,685 | 4,805 | 4,660 | 4,775 | +90 | +1.9% | 30,700 |
| 2021/02/01 | 4,770 | 4,770 | 4,555 | 4,685 | -165 | -3.4% | 52,400 |
| 2021/01/29 | 4,830 | 4,880 | 4,715 | 4,850 | +70 | +1.5% | 71,100 |
| 2021/01/28 | 4,770 | 4,845 | 4,705 | 4,780 | -20 | -0.4% | 53,800 |
| 2021/01/27 | 4,790 | 4,890 | 4,735 | 4,800 | +20 | +0.4% | 39,000 |
| 2021/01/26 | 4,870 | 4,915 | 4,735 | 4,780 | -90 | -1.8% | 58,700 |
| 2021/01/25 | 4,865 | 4,970 | 4,815 | 4,870 | +30 | +0.6% | 56,300 |
| 2021/01/22 | 4,700 | 4,915 | 4,700 | 4,840 | +140 | +3% | 78,800 |
| 2021/01/21 | 4,670 | 4,775 | 4,665 | 4,700 | +30 | +0.6% | 32,900 |
| 2021/01/20 | 4,680 | 4,790 | 4,600 | 4,670 | ±0 | ±0% | 50,800 |
| 2021/01/19 | 4,735 | 4,790 | 4,665 | 4,670 | -65 | -1.4% | 36,100 |
| 2021/01/18 | 4,515 | 4,810 | 4,510 | 4,735 | +80 | +1.7% | 46,700 |
| 2021/01/15 | 4,750 | 4,750 | 4,625 | 4,655 | -25 | -0.5% | 40,600 |
| 2021/01/14 | 4,720 | 4,780 | 4,590 | 4,680 | -110 | -2.3% | 57,100 |
| 2021/01/13 | 4,810 | 5,010 | 4,720 | 4,790 | -20 | -0.4% | 90,100 |
| 2021/01/12 | 4,610 | 4,905 | 4,540 | 4,810 | +185 | +4% | 109,300 |
| 2021/01/08 | 4,380 | 4,680 | 4,350 | 4,625 | +385 | +9.1% | 154,300 |
| 2021/01/07 | 4,215 | 4,325 | 4,170 | 4,240 | +95 | +2.3% | 67,300 |
| 2021/01/06 | 4,020 | 4,180 | 3,980 | 4,145 | +155 | +3.9% | 48,400 |
| 2021/01/05 | 3,905 | 4,035 | 3,900 | 3,990 | +5 | +0.1% | 37,000 |
| 2021/01/04 | 3,940 | 3,995 | 3,815 | 3,985 | +40 | +1% | 41,800 |
| 2020/12/30 | 4,030 | 4,030 | 3,905 | 3,945 | -60 | -1.5% | 29,900 |
| 2020/12/29 | 4,030 | 4,070 | 3,930 | 4,005 | +45 | +1.1% | 26,100 |
| 2020/12/28 | 4,030 | 4,080 | 3,910 | 3,960 | -135 | -3.3% | 35,900 |
| 2020/12/25 | 3,995 | 4,110 | 3,995 | 4,095 | +60 | +1.5% | 25,900 |
| 2020/12/24 | 3,890 | 4,110 | 3,880 | 4,035 | +210 | +5.5% | 74,100 |
| 2020/12/23 | 3,895 | 3,920 | 3,715 | 3,825 | -80 | -2% | 63,200 |
| 2020/12/22 | 4,090 | 4,170 | 3,835 | 3,905 | -295 | -7% | 95,100 |
| 2020/12/21 | 4,235 | 4,450 | 4,160 | 4,200 | -45 | -1.1% | 140,500 |
| 2020/12/18 | 4,170 | 4,290 | 4,060 | 4,245 | +355 | +9.1% | 136,100 |
| 2020/12/17 | 3,895 | 3,910 | 3,805 | 3,890 | -20 | -0.5% | 43,800 |
901～
950
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 | 0.92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% | 14.10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
