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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 3,875 | 3,955 | 3,820 | 3,910 | +55 | +1.4% | 70,100 |
2020/12/15 | 3,625 | 3,885 | 3,600 | 3,855 | +185 | +5% | 79,100 |
2020/12/14 | 3,600 | 3,700 | 3,600 | 3,670 | +85 | +2.4% | 36,200 |
2020/12/11 | 3,625 | 3,660 | 3,585 | 3,585 | -65 | -1.8% | 25,600 |
2020/12/10 | 3,790 | 3,790 | 3,645 | 3,650 | -80 | -2.1% | 30,500 |
2020/12/09 | 3,710 | 3,810 | 3,675 | 3,730 | +15 | +0.4% | 44,000 |
2020/12/08 | 3,670 | 3,810 | 3,645 | 3,715 | +60 | +1.6% | 43,800 |
2020/12/07 | 3,835 | 3,840 | 3,615 | 3,655 | -180 | -4.7% | 79,200 |
2020/12/04 | 3,700 | 3,860 | 3,675 | 3,835 | +5 | +0.1% | 92,000 |
2020/12/03 | 3,725 | 3,865 | 3,670 | 3,830 | +170 | +4.6% | 105,100 |
2020/12/02 | 3,555 | 3,725 | 3,540 | 3,660 | +100 | +2.8% | 63,800 |
2020/12/01 | 3,600 | 3,660 | 3,460 | 3,560 | -35 | -1% | 92,500 |
2020/11/30 | 3,730 | 3,835 | 3,550 | 3,595 | -65 | -1.8% | 301,400 |
2020/11/27 | 3,375 | 3,660 | 3,325 | 3,660 | +270 | +8% | 190,400 |
2020/11/26 | 3,075 | 3,400 | 3,070 | 3,390 | +391 | +13% | 201,100 |
2020/11/25 | 2,988 | 3,075 | 2,988 | 2,999 | +8 | +0.3% | 44,700 |
2020/11/24 | 2,935 | 3,000 | 2,910 | 2,991 | +53 | +1.8% | 49,300 |
2020/11/20 | 2,915 | 2,940 | 2,888 | 2,938 | +23 | +0.8% | 13,000 |
2020/11/19 | 2,930 | 2,958 | 2,897 | 2,915 | -15 | -0.5% | 20,000 |
2020/11/18 | 2,940 | 2,960 | 2,880 | 2,930 | -8 | -0.3% | 24,700 |
2020/11/17 | 2,924 | 2,947 | 2,890 | 2,938 | +38 | +1.3% | 28,300 |
2020/11/16 | 2,917 | 2,932 | 2,870 | 2,900 | +17 | +0.6% | 38,200 |
2020/11/13 | 2,919 | 2,919 | 2,862 | 2,883 | -36 | -1.2% | 23,400 |
2020/11/12 | 2,995 | 2,997 | 2,902 | 2,919 | -96 | -3.2% | 57,600 |
2020/11/11 | 3,035 | 3,035 | 2,987 | 3,015 | +31 | +1% | 27,200 |
2020/11/10 | 3,000 | 3,070 | 2,962 | 2,984 | +29 | +1% | 60,800 |
2020/11/09 | 2,941 | 2,968 | 2,879 | 2,955 | +20 | +0.7% | 28,900 |
2020/11/06 | 2,910 | 2,954 | 2,867 | 2,935 | +50 | +1.7% | 26,100 |
2020/11/05 | 2,998 | 2,998 | 2,832 | 2,885 | -105 | -3.5% | 98,800 |
2020/11/04 | 2,998 | 3,030 | 2,963 | 2,990 | +8 | +0.3% | 38,800 |
2020/11/02 | 2,828 | 2,982 | 2,811 | 2,982 | +159 | +5.6% | 63,900 |
2020/10/30 | 2,880 | 2,929 | 2,769 | 2,823 | -56 | -1.9% | 45,500 |
2020/10/29 | 2,880 | 2,912 | 2,872 | 2,879 | -60 | -2% | 18,000 |
2020/10/28 | 2,947 | 2,948 | 2,877 | 2,939 | -58 | -1.9% | 27,400 |
2020/10/27 | 2,998 | 2,998 | 2,920 | 2,997 | -38 | -1.3% | 29,600 |
2020/10/26 | 3,060 | 3,065 | 2,985 | 3,035 | -25 | -0.8% | 22,500 |
951~
1000
件表示中 / 3586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 | 247,600円 | +0.6% | -8.5% | 4.24% | 6.78倍 | 0.93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 | 295,300円 | +4.0% | -38.4% | 3.86% | 22.33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 |
東洋炭素 | 459,000円 | +9.6% | +3.1% | 2.61% | 12.67倍 | 1.07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 | 166,600円 | -1.5% | -12.8% | 5.40% | 8.44倍 | 0.87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 | 198,800円 | +8.6% | +6.0% | 2.52% | 12.34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