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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 6,490 | 6,660 | 6,460 | 6,530 | -110 | -1.7% | 28,200 |
| 2018/11/19 | 6,560 | 6,680 | 6,420 | 6,640 | +20 | +0.3% | 68,600 |
| 2018/11/16 | 6,850 | 7,000 | 6,590 | 6,620 | -260 | -3.8% | 44,900 |
| 2018/11/15 | 6,840 | 6,920 | 6,750 | 6,880 | +40 | +0.6% | 47,300 |
| 2018/11/14 | 7,100 | 7,180 | 6,800 | 6,840 | -360 | -5% | 75,200 |
| 2018/11/13 | 6,970 | 7,200 | 6,940 | 7,200 | -60 | -0.8% | 73,900 |
| 2018/11/12 | 7,450 | 7,490 | 7,220 | 7,260 | -270 | -3.6% | 39,600 |
| 2018/11/09 | 7,600 | 7,810 | 7,530 | 7,530 | +40 | +0.5% | 58,400 |
| 2018/11/08 | 7,480 | 7,530 | 7,300 | 7,490 | +240 | +3.3% | 46,700 |
| 2018/11/07 | 7,240 | 7,400 | 7,130 | 7,250 | +120 | +1.7% | 51,200 |
| 2018/11/06 | 7,150 | 7,200 | 6,980 | 7,130 | +100 | +1.4% | 41,800 |
| 2018/11/05 | 7,090 | 7,370 | 7,030 | 7,030 | +20 | +0.3% | 95,300 |
| 2018/11/02 | 6,970 | 7,130 | 6,710 | 7,010 | -110 | -1.5% | 101,800 |
| 2018/11/01 | 6,850 | 7,540 | 6,780 | 7,120 | -330 | -4.4% | 164,700 |
| 2018/10/31 | 7,050 | 7,450 | 7,040 | 7,450 | +510 | +7.3% | 91,100 |
| 2018/10/30 | 6,610 | 7,000 | 6,580 | 6,940 | +230 | +3.4% | 93,300 |
| 2018/10/29 | 6,960 | 7,040 | 6,660 | 6,710 | -250 | -3.6% | 80,100 |
| 2018/10/26 | 7,140 | 7,220 | 6,900 | 6,960 | -10 | -0.1% | 76,500 |
| 2018/10/25 | 7,000 | 7,340 | 6,940 | 6,970 | -230 | -3.2% | 107,600 |
| 2018/10/24 | 7,540 | 7,540 | 6,980 | 7,200 | -400 | -5.3% | 139,300 |
| 2018/10/23 | 7,800 | 7,800 | 7,450 | 7,600 | -330 | -4.2% | 61,900 |
| 2018/10/22 | 7,990 | 8,000 | 7,790 | 7,930 | -70 | -0.9% | 19,600 |
| 2018/10/19 | 8,020 | 8,040 | 7,870 | 8,000 | -40 | -0.5% | 18,800 |
| 2018/10/18 | 8,230 | 8,230 | 8,010 | 8,040 | -140 | -1.7% | 21,600 |
| 2018/10/17 | 8,240 | 8,290 | 8,080 | 8,180 | +160 | +2% | 34,200 |
| 2018/10/16 | 7,910 | 8,060 | 7,850 | 8,020 | +150 | +1.9% | 29,900 |
| 2018/10/15 | 8,130 | 8,170 | 7,870 | 7,870 | -340 | -4.1% | 36,900 |
| 2018/10/12 | 7,980 | 8,250 | 7,980 | 8,210 | +270 | +3.4% | 44,100 |
| 2018/10/11 | 7,940 | 8,090 | 7,860 | 7,940 | -420 | -5% | 59,300 |
| 2018/10/10 | 8,350 | 8,390 | 8,190 | 8,360 | +110 | +1.3% | 35,600 |
| 2018/10/09 | 8,670 | 8,670 | 8,230 | 8,250 | -420 | -4.8% | 52,300 |
| 2018/10/05 | 8,720 | 8,940 | 8,640 | 8,670 | -160 | -1.8% | 47,700 |
| 2018/10/04 | 8,760 | 8,850 | 8,590 | 8,830 | +70 | +0.8% | 56,400 |
| 2018/10/03 | 8,830 | 8,970 | 8,760 | 8,760 | -200 | -2.2% | 33,700 |
| 2018/10/02 | 8,850 | 9,050 | 8,850 | 8,960 | +190 | +2.2% | 46,500 |
| 2018/10/01 | 8,840 | 8,890 | 8,740 | 8,770 | +10 | +0.1% | 23,000 |
| 2018/09/28 | 8,930 | 9,020 | 8,720 | 8,760 | -160 | -1.8% | 35,200 |
| 2018/09/27 | 9,030 | 9,040 | 8,850 | 8,920 | -140 | -1.5% | 33,400 |
| 2018/09/26 | 9,130 | 9,140 | 8,950 | 9,060 | -120 | -1.3% | 56,800 |
| 2018/09/25 | 8,710 | 9,200 | 8,710 | 9,180 | +370 | +4.2% | 71,100 |
| 2018/09/21 | 8,750 | 8,830 | 8,660 | 8,810 | +240 | +2.8% | 48,800 |
| 2018/09/20 | 8,680 | 8,700 | 8,480 | 8,570 | -150 | -1.7% | 35,900 |
| 2018/09/19 | 8,780 | 8,910 | 8,700 | 8,720 | +30 | +0.3% | 40,000 |
| 2018/09/18 | 8,450 | 8,770 | 8,350 | 8,690 | +330 | +3.9% | 71,800 |
| 2018/09/14 | 8,440 | 8,460 | 8,320 | 8,360 | +140 | +1.7% | 55,800 |
| 2018/09/13 | 8,700 | 8,700 | 8,190 | 8,220 | -480 | -5.5% | 78,500 |
| 2018/09/12 | 8,770 | 9,110 | 8,590 | 8,700 | +310 | +3.7% | 152,300 |
| 2018/09/11 | 8,500 | 8,540 | 8,340 | 8,390 | -100 | -1.2% | 37,700 |
| 2018/09/10 | 8,220 | 8,570 | 8,150 | 8,490 | +120 | +1.4% | 88,200 |
| 2018/09/07 | 8,710 | 8,720 | 8,330 | 8,370 | -410 | -4.7% | 61,400 |
1451～
1500
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
