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 |
|---|---|---|---|---|---|---|---|
| 2020/07/20 | 3,505 | 3,595 | 3,470 | 3,595 | +65 | +1.8% | 21,700 |
| 2020/07/17 | 3,535 | 3,535 | 3,480 | 3,530 | -5 | -0.1% | 23,400 |
| 2020/07/16 | 3,585 | 3,620 | 3,495 | 3,535 | -50 | -1.4% | 52,000 |
| 2020/07/15 | 3,580 | 3,585 | 3,510 | 3,585 | +60 | +1.7% | 33,900 |
| 2020/07/14 | 3,575 | 3,575 | 3,515 | 3,525 | -50 | -1.4% | 16,500 |
| 2020/07/13 | 3,510 | 3,590 | 3,510 | 3,575 | +70 | +2% | 18,900 |
| 2020/07/10 | 3,600 | 3,600 | 3,505 | 3,505 | -85 | -2.4% | 15,000 |
| 2020/07/09 | 3,625 | 3,645 | 3,570 | 3,590 | -50 | -1.4% | 14,000 |
| 2020/07/08 | 3,620 | 3,670 | 3,615 | 3,640 | -35 | -1% | 14,100 |
| 2020/07/07 | 3,705 | 3,705 | 3,605 | 3,675 | +5 | +0.1% | 14,700 |
| 2020/07/06 | 3,610 | 3,670 | 3,545 | 3,670 | +110 | +3.1% | 40,400 |
| 2020/07/03 | 3,610 | 3,615 | 3,510 | 3,560 | -30 | -0.8% | 22,500 |
| 2020/07/02 | 3,615 | 3,625 | 3,545 | 3,590 | -25 | -0.7% | 24,400 |
| 2020/07/01 | 3,670 | 3,730 | 3,590 | 3,615 | -25 | -0.7% | 31,100 |
| 2020/06/30 | 3,730 | 3,730 | 3,640 | 3,640 | -30 | -0.8% | 37,100 |
| 2020/06/29 | 3,690 | 3,715 | 3,630 | 3,670 | -60 | -1.6% | 24,100 |
| 2020/06/26 | 3,730 | 3,745 | 3,650 | 3,730 | ±0 | ±0% | 23,300 |
| 2020/06/25 | 3,750 | 3,755 | 3,720 | 3,730 | -45 | -1.2% | 23,100 |
| 2020/06/24 | 3,805 | 3,815 | 3,760 | 3,775 | -55 | -1.4% | 15,500 |
| 2020/06/23 | 3,800 | 3,840 | 3,760 | 3,830 | +30 | +0.8% | 21,700 |
| 2020/06/22 | 3,800 | 3,815 | 3,755 | 3,800 | -25 | -0.7% | 15,200 |
| 2020/06/19 | 3,860 | 3,860 | 3,785 | 3,825 | -35 | -0.9% | 26,300 |
| 2020/06/18 | 3,870 | 3,870 | 3,815 | 3,860 | -75 | -1.9% | 26,700 |
| 2020/06/17 | 3,925 | 3,945 | 3,865 | 3,935 | +60 | +1.5% | 18,300 |
| 2020/06/16 | 3,845 | 3,910 | 3,820 | 3,875 | +100 | +2.6% | 20,900 |
| 2020/06/15 | 3,980 | 3,980 | 3,770 | 3,775 | -150 | -3.8% | 17,200 |
| 2020/06/12 | 3,815 | 3,935 | 3,720 | 3,925 | -100 | -2.5% | 38,000 |
| 2020/06/11 | 4,260 | 4,260 | 4,025 | 4,025 | -225 | -5.3% | 29,800 |
| 2020/06/10 | 4,250 | 4,300 | 4,215 | 4,250 | -15 | -0.4% | 16,800 |
| 2020/06/09 | 4,360 | 4,375 | 4,250 | 4,265 | -50 | -1.2% | 24,000 |
| 2020/06/08 | 4,200 | 4,325 | 4,200 | 4,315 | +200 | +4.9% | 27,500 |
| 2020/06/05 | 4,070 | 4,120 | 4,030 | 4,115 | +45 | +1.1% | 13,800 |
| 2020/06/04 | 4,135 | 4,135 | 4,035 | 4,070 | -15 | -0.4% | 12,300 |
| 2020/06/03 | 4,150 | 4,195 | 4,025 | 4,085 | -15 | -0.4% | 23,400 |
| 2020/06/02 | 4,020 | 4,115 | 4,000 | 4,100 | +135 | +3.4% | 31,500 |
| 2020/06/01 | 3,980 | 4,020 | 3,905 | 3,965 | +20 | +0.5% | 14,600 |
| 2020/05/29 | 4,040 | 4,040 | 3,920 | 3,945 | -60 | -1.5% | 32,300 |
| 2020/05/28 | 4,120 | 4,135 | 3,930 | 4,005 | -55 | -1.4% | 40,300 |
| 2020/05/27 | 4,045 | 4,080 | 4,000 | 4,060 | +45 | +1.1% | 16,000 |
| 2020/05/26 | 3,995 | 4,045 | 3,970 | 4,015 | +85 | +2.2% | 14,700 |
| 2020/05/25 | 3,910 | 3,940 | 3,855 | 3,930 | +65 | +1.7% | 8,500 |
| 2020/05/22 | 3,915 | 3,915 | 3,820 | 3,865 | -35 | -0.9% | 11,800 |
| 2020/05/21 | 3,975 | 4,030 | 3,880 | 3,900 | -20 | -0.5% | 23,800 |
| 2020/05/20 | 3,795 | 3,945 | 3,740 | 3,920 | +125 | +3.3% | 25,400 |
| 2020/05/19 | 3,880 | 3,880 | 3,745 | 3,795 | +30 | +0.8% | 21,700 |
| 2020/05/18 | 3,795 | 3,835 | 3,720 | 3,765 | +25 | +0.7% | 11,500 |
| 2020/05/15 | 3,850 | 3,880 | 3,670 | 3,740 | -40 | -1.1% | 34,100 |
| 2020/05/14 | 3,925 | 3,925 | 3,755 | 3,780 | -105 | -2.7% | 22,300 |
| 2020/05/13 | 3,930 | 3,930 | 3,805 | 3,885 | -45 | -1.1% | 28,000 |
| 2020/05/12 | 4,230 | 4,250 | 3,930 | 3,930 | -95 | -2.4% | 25,700 |
1051～
1100
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
