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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 6,300 | 6,410 | 6,240 | 6,390 | +70 | +1.1% | 24,200 |
2020/02/20 | 6,450 | 6,450 | 6,300 | 6,320 | -30 | -0.5% | 17,200 |
2020/02/19 | 6,380 | 6,440 | 6,350 | 6,350 | -40 | -0.6% | 10,600 |
2020/02/18 | 6,530 | 6,530 | 6,370 | 6,390 | -160 | -2.4% | 19,100 |
2020/02/17 | 6,520 | 6,590 | 6,480 | 6,550 | -40 | -0.6% | 11,400 |
2020/02/14 | 6,610 | 6,630 | 6,520 | 6,590 | ±0 | ±0% | 12,100 |
2020/02/13 | 6,580 | 6,710 | 6,570 | 6,590 | +10 | +0.2% | 20,500 |
2020/02/12 | 6,580 | 6,600 | 6,490 | 6,580 | +80 | +1.2% | 12,200 |
2020/02/10 | 6,550 | 6,580 | 6,480 | 6,500 | -70 | -1.1% | 13,300 |
2020/02/07 | 6,400 | 6,570 | 6,370 | 6,570 | +130 | +2% | 19,500 |
2020/02/06 | 6,480 | 6,480 | 6,400 | 6,440 | +90 | +1.4% | 11,300 |
2020/02/05 | 6,550 | 6,550 | 6,350 | 6,350 | -120 | -1.9% | 17,300 |
2020/02/04 | 6,350 | 6,480 | 6,260 | 6,470 | +220 | +3.5% | 29,200 |
2020/02/03 | 6,150 | 6,520 | 6,080 | 6,250 | -300 | -4.6% | 64,700 |
2020/01/31 | 6,420 | 6,600 | 6,420 | 6,550 | +100 | +1.6% | 17,400 |
2020/01/30 | 6,460 | 6,560 | 6,410 | 6,450 | -100 | -1.5% | 16,500 |
2020/01/29 | 6,460 | 6,550 | 6,460 | 6,550 | +90 | +1.4% | 12,100 |
2020/01/28 | 6,450 | 6,510 | 6,380 | 6,460 | -60 | -0.9% | 13,300 |
2020/01/27 | 6,500 | 6,610 | 6,400 | 6,520 | -30 | -0.5% | 19,600 |
2020/01/24 | 6,650 | 6,700 | 6,550 | 6,550 | -80 | -1.2% | 10,200 |
2020/01/23 | 6,620 | 6,730 | 6,600 | 6,630 | ±0 | ±0% | 14,100 |
2020/01/22 | 6,520 | 6,660 | 6,490 | 6,630 | +180 | +2.8% | 25,700 |
2020/01/21 | 6,440 | 6,500 | 6,440 | 6,450 | -20 | -0.3% | 6,400 |
2020/01/20 | 6,400 | 6,470 | 6,400 | 6,470 | +60 | +0.9% | 8,000 |
2020/01/17 | 6,430 | 6,440 | 6,400 | 6,410 | +20 | +0.3% | 5,500 |
2020/01/16 | 6,420 | 6,470 | 6,380 | 6,390 | -20 | -0.3% | 7,700 |
2020/01/15 | 6,430 | 6,520 | 6,360 | 6,410 | ±0 | ±0% | 13,800 |
2020/01/14 | 6,410 | 6,460 | 6,380 | 6,410 | +10 | +0.2% | 9,700 |
2020/01/10 | 6,500 | 6,520 | 6,400 | 6,400 | -90 | -1.4% | 9,500 |
2020/01/09 | 6,560 | 6,590 | 6,490 | 6,490 | +60 | +0.9% | 13,200 |
2020/01/08 | 6,440 | 6,470 | 6,360 | 6,430 | -150 | -2.3% | 15,900 |
2020/01/07 | 6,370 | 6,620 | 6,370 | 6,580 | +250 | +3.9% | 27,600 |
2020/01/06 | 6,340 | 6,360 | 6,250 | 6,330 | -90 | -1.4% | 16,600 |
2019/12/30 | 6,470 | 6,470 | 6,420 | 6,420 | -90 | -1.4% | 3,800 |
2019/12/27 | 6,480 | 6,520 | 6,440 | 6,510 | +30 | +0.5% | 5,900 |
2019/12/26 | 6,400 | 6,490 | 6,380 | 6,480 | +70 | +1.1% | 15,800 |
1151~
1200
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