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 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 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 |
| 2019/04/22 | 5,870 | 5,890 | 5,810 | 5,890 | +40 | +0.7% | 19,900 |
| 2019/04/19 | 5,810 | 5,860 | 5,780 | 5,850 | +100 | +1.7% | 23,800 |
| 2019/04/18 | 5,970 | 5,980 | 5,750 | 5,750 | -200 | -3.4% | 35,200 |
| 2019/04/17 | 5,910 | 6,030 | 5,900 | 5,950 | +50 | +0.8% | 59,500 |
| 2019/04/16 | 5,820 | 5,930 | 5,780 | 5,900 | +80 | +1.4% | 55,800 |
| 2019/04/15 | 5,670 | 5,820 | 5,670 | 5,820 | +180 | +3.2% | 49,300 |
| 2019/04/12 | 5,650 | 5,700 | 5,620 | 5,640 | -10 | -0.2% | 17,600 |
| 2019/04/11 | 5,600 | 5,660 | 5,600 | 5,650 | ±0 | ±0% | 22,900 |
| 2019/04/10 | 5,620 | 5,680 | 5,570 | 5,650 | -50 | -0.9% | 27,600 |
| 2019/04/09 | 5,710 | 5,720 | 5,630 | 5,700 | -60 | -1% | 31,500 |
| 2019/04/08 | 5,840 | 5,840 | 5,740 | 5,760 | -30 | -0.5% | 30,200 |
| 2019/04/05 | 5,780 | 5,820 | 5,730 | 5,790 | +20 | +0.3% | 21,000 |
| 2019/04/04 | 5,810 | 5,870 | 5,750 | 5,770 | -20 | -0.3% | 39,900 |
| 2019/04/03 | 5,700 | 5,810 | 5,680 | 5,790 | +110 | +1.9% | 35,200 |
| 2019/04/02 | 5,840 | 5,870 | 5,680 | 5,680 | -140 | -2.4% | 37,200 |
| 2019/04/01 | 5,650 | 5,890 | 5,650 | 5,820 | +280 | +5.1% | 121,400 |
| 2019/03/29 | 5,570 | 5,590 | 5,460 | 5,540 | +10 | +0.2% | 41,700 |
| 2019/03/28 | 5,640 | 5,670 | 5,530 | 5,530 | -240 | -4.2% | 51,900 |
| 2019/03/27 | 5,730 | 5,790 | 5,660 | 5,770 | -170 | -2.9% | 55,100 |
| 2019/03/26 | 5,850 | 5,940 | 5,800 | 5,940 | +160 | +2.8% | 88,000 |
| 2019/03/25 | 5,740 | 5,820 | 5,710 | 5,780 | -140 | -2.4% | 58,000 |
| 2019/03/22 | 5,900 | 5,940 | 5,850 | 5,920 | +40 | +0.7% | 43,800 |
| 2019/03/20 | 5,930 | 5,940 | 5,860 | 5,880 | -20 | -0.3% | 32,900 |
| 2019/03/19 | 5,920 | 5,920 | 5,810 | 5,900 | +20 | +0.3% | 34,100 |
| 2019/03/18 | 5,780 | 5,920 | 5,770 | 5,880 | +160 | +2.8% | 40,900 |
| 2019/03/15 | 5,680 | 5,790 | 5,680 | 5,720 | +30 | +0.5% | 23,500 |
| 2019/03/14 | 5,820 | 5,860 | 5,690 | 5,690 | -50 | -0.9% | 40,600 |
| 2019/03/13 | 5,800 | 5,840 | 5,690 | 5,740 | -80 | -1.4% | 40,500 |
| 2019/03/12 | 5,690 | 5,840 | 5,690 | 5,820 | +170 | +3% | 42,600 |
| 2019/03/11 | 5,590 | 5,670 | 5,540 | 5,650 | +70 | +1.3% | 52,000 |
| 2019/03/08 | 5,660 | 5,660 | 5,550 | 5,580 | -190 | -3.3% | 64,300 |
| 2019/03/07 | 5,850 | 5,880 | 5,740 | 5,770 | -130 | -2.2% | 47,400 |
| 2019/03/06 | 5,970 | 5,970 | 5,850 | 5,900 | -50 | -0.8% | 38,600 |
| 2019/03/05 | 5,950 | 6,000 | 5,920 | 5,950 | -40 | -0.7% | 36,700 |
| 2019/03/04 | 5,970 | 6,000 | 5,920 | 5,990 | +20 | +0.3% | 22,100 |
| 2019/03/01 | 5,920 | 5,990 | 5,920 | 5,970 | +50 | +0.8% | 33,100 |
| 2019/02/28 | 5,970 | 5,980 | 5,910 | 5,920 | -70 | -1.2% | 35,700 |
1501～
1550
件表示中 / 3735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 | 338,000円 | +1.2% | -2.1% | 3.40% | 7.34倍 | 1.20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 | 771,000円 | +6.0% | -5.0% | 1.83% | 13.96倍 | 1.53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 | 380,000円 | +7.1% | +87.9% | 3.16% | 8.81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 | 302,500円 | -0.7% | +42.0% | 3.77% | 14.23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
