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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 3,990 | 4,035 | 3,925 | 4,025 | +155 | +4% | 23,900 |
2020/05/08 | 3,800 | 3,895 | 3,800 | 3,870 | +85 | +2.2% | 18,000 |
2020/05/07 | 3,725 | 3,800 | 3,695 | 3,785 | ±0 | ±0% | 14,000 |
2020/05/01 | 3,830 | 3,845 | 3,705 | 3,785 | -45 | -1.2% | 20,900 |
2020/04/30 | 3,815 | 3,935 | 3,815 | 3,830 | +80 | +2.1% | 28,500 |
2020/04/28 | 3,750 | 3,750 | 3,625 | 3,750 | +5 | +0.1% | 22,700 |
2020/04/27 | 3,680 | 3,745 | 3,680 | 3,745 | +65 | +1.8% | 18,000 |
2020/04/24 | 3,790 | 3,790 | 3,635 | 3,680 | -150 | -3.9% | 29,200 |
2020/04/23 | 3,700 | 3,835 | 3,700 | 3,830 | +125 | +3.4% | 21,100 |
2020/04/22 | 3,685 | 3,705 | 3,590 | 3,705 | +10 | +0.3% | 17,900 |
2020/04/21 | 3,600 | 3,695 | 3,580 | 3,695 | +35 | +1% | 24,500 |
2020/04/20 | 3,685 | 3,725 | 3,620 | 3,660 | -55 | -1.5% | 17,700 |
2020/04/17 | 3,695 | 3,800 | 3,650 | 3,715 | +80 | +2.2% | 21,700 |
2020/04/16 | 3,590 | 3,635 | 3,560 | 3,635 | +25 | +0.7% | 13,200 |
2020/04/15 | 3,670 | 3,670 | 3,570 | 3,610 | -30 | -0.8% | 20,200 |
2020/04/14 | 3,620 | 3,715 | 3,570 | 3,640 | -20 | -0.5% | 37,000 |
2020/04/13 | 3,820 | 3,820 | 3,660 | 3,660 | -230 | -5.9% | 27,500 |
2020/04/10 | 3,890 | 3,920 | 3,770 | 3,890 | +65 | +1.7% | 16,100 |
2020/04/09 | 3,770 | 3,825 | 3,715 | 3,825 | +55 | +1.5% | 25,200 |
2020/04/08 | 3,790 | 3,795 | 3,650 | 3,770 | +15 | +0.4% | 25,100 |
2020/04/07 | 3,625 | 3,785 | 3,560 | 3,755 | +200 | +5.6% | 37,100 |
2020/04/06 | 3,420 | 3,600 | 3,300 | 3,555 | +65 | +1.9% | 43,200 |
2020/04/03 | 3,670 | 3,695 | 3,480 | 3,490 | -175 | -4.8% | 31,800 |
2020/04/02 | 3,685 | 3,705 | 3,610 | 3,665 | -90 | -2.4% | 32,500 |
2020/04/01 | 3,970 | 4,015 | 3,715 | 3,755 | -330 | -8.1% | 63,900 |
2020/03/31 | 4,065 | 4,145 | 3,950 | 4,085 | -50 | -1.2% | 59,500 |
2020/03/30 | 4,190 | 4,250 | 3,945 | 4,135 | -350 | -7.8% | 58,300 |
2020/03/27 | 4,450 | 4,545 | 4,355 | 4,485 | +45 | +1% | 42,600 |
2020/03/26 | 4,400 | 4,485 | 4,225 | 4,440 | -40 | -0.9% | 33,300 |
2020/03/25 | 4,325 | 4,480 | 4,230 | 4,480 | +295 | +7% | 40,700 |
2020/03/24 | 4,195 | 4,265 | 4,025 | 4,185 | +130 | +3.2% | 34,500 |
2020/03/23 | 3,830 | 4,090 | 3,820 | 4,055 | +230 | +6% | 43,000 |
2020/03/19 | 3,910 | 3,955 | 3,660 | 3,825 | -80 | -2% | 57,900 |
2020/03/18 | 4,135 | 4,160 | 3,905 | 3,905 | -215 | -5.2% | 47,600 |
2020/03/17 | 3,970 | 4,220 | 3,800 | 4,120 | +95 | +2.4% | 57,400 |
2020/03/16 | 4,310 | 4,360 | 4,015 | 4,025 | -145 | -3.5% | 50,600 |
2020/03/13 | 4,190 | 4,315 | 4,025 | 4,170 | -300 | -6.7% | 55,300 |
2020/03/12 | 4,640 | 4,640 | 4,350 | 4,470 | -200 | -4.3% | 57,000 |
2020/03/11 | 4,700 | 4,745 | 4,640 | 4,670 | -100 | -2.1% | 33,800 |
2020/03/10 | 4,445 | 4,800 | 4,280 | 4,770 | +115 | +2.5% | 49,200 |
2020/03/09 | 4,965 | 4,965 | 4,550 | 4,655 | -385 | -7.6% | 44,200 |
2020/03/06 | 5,320 | 5,320 | 4,990 | 5,040 | -340 | -6.3% | 50,900 |
2020/03/05 | 5,580 | 5,590 | 5,360 | 5,380 | -100 | -1.8% | 26,100 |
2020/03/04 | 5,450 | 5,610 | 5,450 | 5,480 | -120 | -2.1% | 32,700 |
2020/03/03 | 5,810 | 5,910 | 5,600 | 5,600 | -180 | -3.1% | 24,500 |
2020/03/02 | 5,490 | 5,890 | 5,450 | 5,780 | +270 | +4.9% | 27,800 |
2020/02/28 | 5,570 | 5,720 | 5,490 | 5,510 | -360 | -6.1% | 30,600 |
2020/02/27 | 6,100 | 6,100 | 5,820 | 5,870 | -270 | -4.4% | 25,300 |
2020/02/26 | 6,170 | 6,210 | 6,100 | 6,140 | -90 | -1.4% | 15,000 |
2020/02/25 | 6,000 | 6,370 | 6,000 | 6,230 | -160 | -2.5% | 32,200 |
1101~
1150
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