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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 5,970 | 5,980 | 5,910 | 5,920 | -70 | -1.2% | 35,700 |
2019/02/27 | 6,000 | 6,050 | 5,940 | 5,990 | +10 | +0.2% | 63,800 |
2019/02/26 | 5,980 | 6,110 | 5,920 | 5,980 | +40 | +0.7% | 97,500 |
2019/02/25 | 5,890 | 5,970 | 5,870 | 5,940 | +100 | +1.7% | 57,400 |
2019/02/22 | 5,810 | 5,860 | 5,760 | 5,840 | +40 | +0.7% | 45,500 |
2019/02/21 | 5,770 | 5,920 | 5,770 | 5,800 | +100 | +1.8% | 76,400 |
2019/02/20 | 5,810 | 5,820 | 5,690 | 5,700 | -90 | -1.6% | 59,500 |
2019/02/19 | 5,750 | 5,820 | 5,750 | 5,790 | +50 | +0.9% | 42,300 |
2019/02/18 | 5,710 | 5,760 | 5,650 | 5,740 | +180 | +3.2% | 72,000 |
2019/02/15 | 5,630 | 5,630 | 5,490 | 5,560 | -50 | -0.9% | 38,100 |
2019/02/14 | 5,650 | 5,760 | 5,590 | 5,610 | +20 | +0.4% | 71,600 |
2019/02/13 | 5,540 | 5,620 | 5,530 | 5,590 | +120 | +2.2% | 53,100 |
2019/02/12 | 5,390 | 5,540 | 5,350 | 5,470 | +180 | +3.4% | 103,500 |
2019/02/08 | 5,370 | 5,380 | 5,280 | 5,290 | -150 | -2.8% | 97,300 |
2019/02/07 | 5,550 | 5,560 | 5,410 | 5,440 | -90 | -1.6% | 108,900 |
2019/02/06 | 5,500 | 5,560 | 5,400 | 5,530 | +50 | +0.9% | 164,000 |
2019/02/05 | 5,550 | 5,610 | 5,460 | 5,480 | -70 | -1.3% | 116,000 |
2019/02/04 | 5,480 | 5,560 | 5,370 | 5,550 | +70 | +1.3% | 142,600 |
2019/02/01 | 5,700 | 5,710 | 5,440 | 5,480 | -240 | -4.2% | 197,100 |
2019/01/31 | 5,990 | 6,060 | 5,680 | 5,720 | -80 | -1.4% | 255,700 |
2019/01/30 | 5,790 | 5,900 | 5,720 | 5,800 | +40 | +0.7% | 91,200 |
2019/01/29 | 5,750 | 5,810 | 5,670 | 5,760 | -40 | -0.7% | 79,800 |
2019/01/28 | 5,920 | 6,010 | 5,760 | 5,800 | -120 | -2% | 88,900 |
2019/01/25 | 5,930 | 5,980 | 5,850 | 5,920 | -110 | -1.8% | 115,500 |
2019/01/24 | 6,050 | 6,070 | 5,850 | 6,030 | -120 | -2% | 130,500 |
2019/01/23 | 6,480 | 6,480 | 6,100 | 6,150 | -450 | -6.8% | 181,200 |
2019/01/22 | 6,760 | 6,760 | 6,570 | 6,600 | -180 | -2.7% | 32,000 |
2019/01/21 | 6,800 | 6,870 | 6,700 | 6,780 | +50 | +0.7% | 29,800 |
2019/01/18 | 6,620 | 6,770 | 6,510 | 6,730 | +170 | +2.6% | 27,500 |
2019/01/17 | 6,680 | 6,710 | 6,500 | 6,560 | -50 | -0.8% | 24,600 |
2019/01/16 | 6,770 | 6,780 | 6,610 | 6,610 | -90 | -1.3% | 18,600 |
2019/01/15 | 6,570 | 6,710 | 6,490 | 6,700 | +210 | +3.2% | 33,700 |
2019/01/11 | 6,590 | 6,590 | 6,450 | 6,490 | -100 | -1.5% | 46,800 |
2019/01/10 | 6,850 | 6,850 | 6,580 | 6,590 | -330 | -4.8% | 53,300 |
2019/01/09 | 7,090 | 7,090 | 6,890 | 6,920 | -100 | -1.4% | 41,300 |
2019/01/08 | 6,790 | 7,050 | 6,790 | 7,020 | +230 | +3.4% | 37,900 |
2019/01/07 | 6,590 | 6,920 | 6,570 | 6,790 | +500 | +7.9% | 65,900 |
2019/01/04 | 6,360 | 6,360 | 6,130 | 6,290 | -340 | -5.1% | 50,800 |
2018/12/28 | 6,580 | 6,740 | 6,550 | 6,630 | +50 | +0.8% | 26,900 |
2018/12/27 | 6,400 | 6,580 | 6,330 | 6,580 | +520 | +8.6% | 39,600 |
2018/12/26 | 6,140 | 6,220 | 5,950 | 6,060 | -50 | -0.8% | 62,600 |
2018/12/25 | 6,150 | 6,330 | 6,100 | 6,110 | -390 | -6% | 47,600 |
2018/12/21 | 6,620 | 6,770 | 6,300 | 6,500 | -400 | -5.8% | 88,400 |
2018/12/20 | 7,080 | 7,190 | 6,880 | 6,900 | -260 | -3.6% | 62,900 |
2018/12/19 | 7,000 | 7,270 | 7,000 | 7,160 | +120 | +1.7% | 42,700 |
2018/12/18 | 6,960 | 7,190 | 6,950 | 7,040 | -110 | -1.5% | 47,400 |
2018/12/17 | 7,290 | 7,310 | 7,150 | 7,150 | -80 | -1.1% | 62,700 |
2018/12/14 | 7,230 | 7,330 | 7,150 | 7,230 | +10 | +0.1% | 72,600 |
2018/12/13 | 7,040 | 7,270 | 7,000 | 7,220 | +250 | +3.6% | 66,400 |
2018/12/12 | 6,840 | 7,040 | 6,790 | 6,970 | +230 | +3.4% | 43,600 |
1401~
1450
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