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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 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 |
2019/12/25 | 6,540 | 6,550 | 6,410 | 6,410 | -130 | -2% | 11,600 |
2019/12/24 | 6,530 | 6,630 | 6,500 | 6,540 | +10 | +0.2% | 15,500 |
2019/12/23 | 6,620 | 6,620 | 6,530 | 6,530 | -70 | -1.1% | 11,900 |
2019/12/20 | 6,590 | 6,630 | 6,570 | 6,600 | +10 | +0.2% | 30,100 |
2019/12/19 | 6,480 | 6,620 | 6,450 | 6,590 | +110 | +1.7% | 34,300 |
2019/12/18 | 6,460 | 6,500 | 6,330 | 6,480 | -150 | -2.3% | 36,000 |
2019/12/17 | 6,490 | 6,630 | 6,490 | 6,630 | +160 | +2.5% | 28,500 |
2019/12/16 | 6,550 | 6,560 | 6,470 | 6,470 | -130 | -2% | 20,000 |
2019/12/13 | 6,580 | 6,620 | 6,400 | 6,600 | +190 | +3% | 53,000 |
2019/12/12 | 6,430 | 6,440 | 6,370 | 6,410 | +30 | +0.5% | 13,100 |
2019/12/11 | 6,490 | 6,530 | 6,370 | 6,380 | -110 | -1.7% | 15,100 |
2019/12/10 | 6,530 | 6,580 | 6,490 | 6,490 | -20 | -0.3% | 24,700 |
2019/12/09 | 6,530 | 6,590 | 6,480 | 6,510 | ±0 | ±0% | 24,300 |
2019/12/06 | 6,150 | 6,580 | 6,140 | 6,510 | +370 | +6% | 95,200 |
1151~
1200
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