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 |
|---|---|---|---|---|---|---|---|
| 2019/10/09 | 5,730 | 5,900 | 5,700 | 5,900 | +170 | +3% | 49,700 |
| 2019/10/08 | 5,600 | 5,770 | 5,590 | 5,730 | +180 | +3.2% | 49,100 |
| 2019/10/07 | 5,540 | 5,600 | 5,520 | 5,550 | +10 | +0.2% | 16,900 |
| 2019/10/04 | 5,550 | 5,560 | 5,490 | 5,540 | -10 | -0.2% | 10,000 |
| 2019/10/03 | 5,550 | 5,550 | 5,510 | 5,550 | -100 | -1.8% | 19,100 |
| 2019/10/02 | 5,700 | 5,700 | 5,610 | 5,650 | -70 | -1.2% | 10,900 |
| 2019/10/01 | 5,740 | 5,760 | 5,690 | 5,720 | +70 | +1.2% | 20,700 |
| 2019/09/30 | 5,600 | 5,670 | 5,520 | 5,650 | +40 | +0.7% | 30,000 |
| 2019/09/27 | 5,650 | 5,690 | 5,580 | 5,610 | -140 | -2.4% | 23,400 |
| 2019/09/26 | 5,790 | 5,820 | 5,720 | 5,750 | +20 | +0.3% | 31,400 |
| 2019/09/25 | 5,740 | 5,770 | 5,650 | 5,730 | +30 | +0.5% | 27,300 |
| 2019/09/24 | 5,670 | 5,730 | 5,670 | 5,700 | +40 | +0.7% | 19,600 |
| 2019/09/20 | 5,600 | 5,660 | 5,560 | 5,660 | +60 | +1.1% | 21,700 |
| 2019/09/19 | 5,510 | 5,650 | 5,510 | 5,600 | +90 | +1.6% | 33,200 |
| 2019/09/18 | 5,610 | 5,630 | 5,480 | 5,510 | -150 | -2.7% | 63,000 |
| 2019/09/17 | 5,650 | 5,680 | 5,620 | 5,660 | -40 | -0.7% | 26,000 |
| 2019/09/13 | 5,730 | 5,760 | 5,660 | 5,700 | -30 | -0.5% | 27,300 |
| 2019/09/12 | 5,750 | 5,770 | 5,710 | 5,730 | +50 | +0.9% | 26,000 |
| 2019/09/11 | 5,640 | 5,720 | 5,640 | 5,680 | +70 | +1.2% | 18,000 |
| 2019/09/10 | 5,580 | 5,680 | 5,580 | 5,610 | +80 | +1.4% | 21,300 |
| 2019/09/09 | 5,460 | 5,560 | 5,400 | 5,530 | +50 | +0.9% | 26,200 |
| 2019/09/06 | 5,510 | 5,550 | 5,470 | 5,480 | +30 | +0.6% | 24,500 |
| 2019/09/05 | 5,380 | 5,530 | 5,360 | 5,450 | +110 | +2.1% | 37,400 |
| 2019/09/04 | 5,360 | 5,360 | 5,230 | 5,340 | +40 | +0.8% | 31,500 |
| 2019/09/03 | 5,170 | 5,350 | 5,160 | 5,300 | +130 | +2.5% | 39,700 |
| 2019/09/02 | 5,130 | 5,190 | 5,130 | 5,170 | +10 | +0.2% | 15,900 |
| 2019/08/30 | 5,080 | 5,170 | 5,070 | 5,160 | +130 | +2.6% | 30,700 |
| 2019/08/29 | 5,100 | 5,100 | 5,000 | 5,030 | -30 | -0.6% | 20,200 |
| 2019/08/28 | 5,090 | 5,090 | 5,020 | 5,060 | -40 | -0.8% | 26,200 |
| 2019/08/27 | 4,975 | 5,150 | 4,975 | 5,100 | +140 | +2.8% | 48,500 |
| 2019/08/26 | 5,010 | 5,050 | 4,945 | 4,960 | -160 | -3.1% | 38,900 |
| 2019/08/23 | 5,120 | 5,160 | 5,100 | 5,120 | +40 | +0.8% | 32,300 |
| 2019/08/22 | 5,070 | 5,100 | 5,030 | 5,080 | +50 | +1% | 24,700 |
| 2019/08/21 | 5,050 | 5,070 | 5,000 | 5,030 | -60 | -1.2% | 26,500 |
| 2019/08/20 | 5,010 | 5,110 | 5,010 | 5,090 | +115 | +2.3% | 28,900 |
| 2019/08/19 | 4,905 | 5,020 | 4,905 | 4,975 | +90 | +1.8% | 21,400 |
| 2019/08/16 | 4,930 | 4,960 | 4,885 | 4,885 | -65 | -1.3% | 23,400 |
| 2019/08/15 | 4,885 | 4,975 | 4,875 | 4,950 | -25 | -0.5% | 26,300 |
| 2019/08/14 | 5,050 | 5,070 | 4,915 | 4,975 | -55 | -1.1% | 60,300 |
| 2019/08/13 | 5,040 | 5,080 | 5,020 | 5,030 | -50 | -1% | 33,200 |
| 2019/08/09 | 5,140 | 5,170 | 5,060 | 5,080 | -20 | -0.4% | 23,400 |
| 2019/08/08 | 5,150 | 5,220 | 5,100 | 5,100 | -50 | -1% | 34,400 |
| 2019/08/07 | 5,210 | 5,250 | 5,150 | 5,150 | -60 | -1.2% | 52,300 |
| 2019/08/06 | 5,000 | 5,250 | 5,000 | 5,210 | -60 | -1.1% | 51,200 |
| 2019/08/05 | 5,470 | 5,500 | 5,240 | 5,270 | -230 | -4.2% | 60,600 |
| 2019/08/02 | 5,740 | 5,750 | 5,470 | 5,500 | -270 | -4.7% | 82,600 |
| 2019/08/01 | 5,720 | 5,880 | 5,650 | 5,770 | -250 | -4.2% | 100,900 |
| 2019/07/31 | 6,200 | 6,220 | 5,990 | 6,020 | -170 | -2.7% | 72,000 |
| 2019/07/30 | 6,260 | 6,270 | 6,160 | 6,190 | -70 | -1.1% | 21,700 |
| 2019/07/29 | 6,260 | 6,370 | 6,200 | 6,260 | +40 | +0.6% | 40,500 |
1401～
1450
件表示中 / 3734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 | 336,000円 | +1.2% | -2.1% | 3.42% | 7.30倍 | 1.19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 |
| 三谷セキ | 765,000円 | +6.0% | -5.0% | 1.84% | 13.85倍 | 1.52倍 |
|
パイル（基礎工事用杭）、電柱などコンクリート２次製品大手。情報関連・廃棄物処理、ホテルも |
| 住阪セメ | 377,900円 | +7.1% | +87.9% | 3.18% | 8.76倍 | 0.65倍 |
|
住友系。国内シェア３位。廃棄物再資源化や売電で実績。半導体製造装置用材料や光電子を育成 |
| ニチハ | 301,500円 | -0.7% | +42.0% | 3.78% | 14.19倍 | 0.82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 |
| ノリタケ | 365,000円 | -0.1% | -10.9% | 3.84% | 9.86倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
