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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 6,160 | 6,160 | 6,060 | 6,100 | -60 | -1% | 41,800 |
2019/07/08 | 6,220 | 6,260 | 6,150 | 6,160 | -40 | -0.6% | 25,100 |
2019/07/05 | 6,200 | 6,230 | 6,170 | 6,200 | -20 | -0.3% | 13,000 |
2019/07/04 | 6,310 | 6,310 | 6,180 | 6,220 | -40 | -0.6% | 28,400 |
2019/07/03 | 6,210 | 6,340 | 6,160 | 6,260 | -10 | -0.2% | 29,200 |
2019/07/02 | 6,370 | 6,370 | 6,250 | 6,270 | -90 | -1.4% | 33,400 |
2019/07/01 | 6,240 | 6,370 | 6,190 | 6,360 | +220 | +3.6% | 55,500 |
2019/06/28 | 6,150 | 6,180 | 6,080 | 6,140 | +10 | +0.2% | 17,200 |
2019/06/27 | 5,980 | 6,170 | 5,970 | 6,130 | +210 | +3.5% | 45,100 |
2019/06/26 | 6,080 | 6,090 | 5,920 | 5,920 | -160 | -2.6% | 42,200 |
2019/06/25 | 6,020 | 6,160 | 5,990 | 6,080 | +100 | +1.7% | 54,000 |
2019/06/24 | 5,970 | 6,010 | 5,860 | 5,980 | +10 | +0.2% | 42,200 |
2019/06/21 | 6,050 | 6,100 | 5,940 | 5,970 | -40 | -0.7% | 44,500 |
2019/06/20 | 6,130 | 6,180 | 6,010 | 6,010 | -120 | -2% | 34,000 |
2019/06/19 | 6,000 | 6,130 | 5,990 | 6,130 | +170 | +2.9% | 34,000 |
2019/06/18 | 5,980 | 6,040 | 5,940 | 5,960 | ±0 | ±0% | 22,000 |
2019/06/17 | 6,040 | 6,040 | 5,910 | 5,960 | -90 | -1.5% | 25,400 |
2019/06/14 | 6,050 | 6,110 | 6,020 | 6,050 | +10 | +0.2% | 19,600 |
2019/06/13 | 6,070 | 6,090 | 6,010 | 6,040 | -10 | -0.2% | 34,800 |
2019/06/12 | 6,160 | 6,160 | 6,020 | 6,050 | -110 | -1.8% | 28,600 |
2019/06/11 | 6,070 | 6,190 | 6,030 | 6,160 | +50 | +0.8% | 40,900 |
2019/06/10 | 6,040 | 6,120 | 6,000 | 6,110 | +190 | +3.2% | 34,900 |
2019/06/07 | 5,970 | 6,010 | 5,920 | 5,920 | -40 | -0.7% | 49,800 |
2019/06/06 | 6,080 | 6,100 | 5,960 | 5,960 | -110 | -1.8% | 31,200 |
2019/06/05 | 6,050 | 6,070 | 5,990 | 6,070 | +120 | +2% | 31,500 |
2019/06/04 | 5,890 | 5,950 | 5,820 | 5,950 | +80 | +1.4% | 27,600 |
2019/06/03 | 5,970 | 5,970 | 5,770 | 5,870 | -150 | -2.5% | 38,300 |
2019/05/31 | 6,110 | 6,160 | 5,990 | 6,020 | -90 | -1.5% | 42,200 |
2019/05/30 | 6,120 | 6,150 | 6,060 | 6,110 | -30 | -0.5% | 29,900 |
2019/05/29 | 6,130 | 6,150 | 6,060 | 6,140 | ±0 | ±0% | 33,400 |
2019/05/28 | 6,140 | 6,140 | 6,070 | 6,140 | +10 | +0.2% | 34,300 |
2019/05/27 | 6,020 | 6,150 | 5,980 | 6,130 | +140 | +2.3% | 75,700 |
2019/05/24 | 5,940 | 6,040 | 5,910 | 5,990 | -10 | -0.2% | 62,900 |
2019/05/23 | 6,020 | 6,070 | 5,910 | 6,000 | -20 | -0.3% | 50,000 |
2019/05/22 | 6,050 | 6,080 | 5,990 | 6,020 | +40 | +0.7% | 36,100 |
2019/05/21 | 5,920 | 6,050 | 5,860 | 5,980 | +30 | +0.5% | 31,900 |
2019/05/20 | 5,950 | 6,020 | 5,950 | 5,950 | -30 | -0.5% | 25,600 |
2019/05/17 | 5,980 | 6,020 | 5,940 | 5,980 | +70 | +1.2% | 29,300 |
2019/05/16 | 5,840 | 5,950 | 5,800 | 5,910 | +130 | +2.2% | 36,100 |
2019/05/15 | 6,030 | 6,030 | 5,740 | 5,780 | -300 | -4.9% | 65,300 |
2019/05/14 | 5,760 | 6,100 | 5,740 | 6,080 | +160 | +2.7% | 81,900 |
2019/05/13 | 5,700 | 6,240 | 5,700 | 5,920 | +370 | +6.7% | 172,900 |
2019/05/10 | 5,560 | 5,660 | 5,420 | 5,550 | -10 | -0.2% | 58,300 |
2019/05/09 | 5,710 | 5,710 | 5,530 | 5,560 | -130 | -2.3% | 37,300 |
2019/05/08 | 5,740 | 5,740 | 5,670 | 5,690 | -110 | -1.9% | 26,400 |
2019/05/07 | 5,770 | 5,840 | 5,770 | 5,800 | -50 | -0.9% | 35,900 |
2019/04/26 | 5,830 | 5,860 | 5,740 | 5,850 | -10 | -0.2% | 23,200 |
2019/04/25 | 5,710 | 5,870 | 5,710 | 5,860 | +140 | +2.4% | 32,000 |
2019/04/24 | 5,820 | 5,830 | 5,710 | 5,720 | -100 | -1.7% | 16,000 |
2019/04/23 | 5,870 | 5,910 | 5,780 | 5,820 | -70 | -1.2% | 20,200 |
1301~
1350
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