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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 8,660 | 8,870 | 8,660 | 8,780 | +130 | +1.5% | 93,100 |
| 2018/09/05 | 8,820 | 8,900 | 8,650 | 8,650 | -120 | -1.4% | 71,300 |
| 2018/09/04 | 8,600 | 8,830 | 8,590 | 8,770 | +250 | +2.9% | 84,800 |
| 2018/09/03 | 8,390 | 8,530 | 8,310 | 8,520 | +220 | +2.7% | 82,800 |
| 2018/08/31 | 8,240 | 8,380 | 8,220 | 8,300 | -60 | -0.7% | 50,800 |
| 2018/08/30 | 8,470 | 8,480 | 8,290 | 8,360 | +40 | +0.5% | 49,900 |
| 2018/08/29 | 8,110 | 8,450 | 8,110 | 8,320 | +110 | +1.3% | 57,800 |
| 2018/08/28 | 8,220 | 8,270 | 8,030 | 8,210 | +50 | +0.6% | 58,400 |
| 2018/08/27 | 8,210 | 8,360 | 8,110 | 8,160 | -140 | -1.7% | 100,200 |
| 2018/08/24 | 8,570 | 8,570 | 8,280 | 8,300 | -270 | -3.2% | 90,000 |
| 2018/08/23 | 8,490 | 8,600 | 8,400 | 8,570 | +50 | +0.6% | 50,700 |
| 2018/08/22 | 8,260 | 8,620 | 8,260 | 8,520 | +230 | +2.8% | 52,700 |
| 2018/08/21 | 8,400 | 8,480 | 8,270 | 8,290 | -170 | -2% | 79,600 |
| 2018/08/20 | 8,470 | 8,620 | 8,420 | 8,460 | -10 | -0.1% | 60,000 |
| 2018/08/17 | 8,580 | 8,770 | 8,430 | 8,470 | -170 | -2% | 82,100 |
| 2018/08/16 | 8,660 | 8,800 | 8,630 | 8,640 | -150 | -1.7% | 66,800 |
| 2018/08/15 | 8,720 | 8,880 | 8,680 | 8,790 | +30 | +0.3% | 80,700 |
| 2018/08/14 | 9,150 | 9,230 | 8,630 | 8,760 | -360 | -3.9% | 130,500 |
| 2018/08/13 | 8,980 | 9,160 | 8,930 | 9,120 | +140 | +1.6% | 176,700 |
| 2018/08/10 | 8,980 | 9,100 | 8,900 | 8,980 | +80 | +0.9% | 151,500 |
| 2018/08/09 | 8,800 | 8,950 | 8,750 | 8,900 | +100 | +1.1% | 108,300 |
| 2018/08/08 | 8,620 | 8,860 | 8,570 | 8,800 | +160 | +1.9% | 137,900 |
| 2018/08/07 | 8,530 | 8,640 | 8,440 | 8,640 | +140 | +1.6% | 77,800 |
| 2018/08/06 | 8,650 | 8,780 | 8,370 | 8,500 | -240 | -2.7% | 137,500 |
| 2018/08/03 | 8,800 | 8,980 | 8,620 | 8,740 | -20 | -0.2% | 105,200 |
| 2018/08/02 | 8,720 | 8,870 | 8,600 | 8,760 | +40 | +0.5% | 134,300 |
| 2018/08/01 | 8,500 | 8,750 | 8,400 | 8,720 | +330 | +3.9% | 154,100 |
| 2018/07/31 | 7,740 | 8,450 | 7,740 | 8,390 | +1,010 | +13.7% | 366,000 |
| 2018/07/30 | 7,360 | 7,430 | 7,260 | 7,380 | +70 | +1% | 47,700 |
| 2018/07/27 | 7,310 | 7,360 | 7,140 | 7,310 | +40 | +0.6% | 22,400 |
| 2018/07/26 | 7,250 | 7,330 | 7,220 | 7,270 | -70 | -1% | 32,000 |
| 2018/07/25 | 7,360 | 7,380 | 7,250 | 7,340 | -10 | -0.1% | 30,800 |
| 2018/07/24 | 7,290 | 7,370 | 7,230 | 7,350 | +130 | +1.8% | 56,200 |
| 2018/07/23 | 7,100 | 7,340 | 7,020 | 7,220 | +30 | +0.4% | 54,700 |
| 2018/07/20 | 7,080 | 7,290 | 7,080 | 7,190 | +170 | +2.4% | 73,800 |
| 2018/07/19 | 7,050 | 7,190 | 7,010 | 7,020 | -10 | -0.1% | 32,000 |
| 2018/07/18 | 7,050 | 7,100 | 6,840 | 7,030 | -40 | -0.6% | 64,000 |
| 2018/07/17 | 7,140 | 7,270 | 7,060 | 7,070 | -60 | -0.8% | 30,600 |
| 2018/07/13 | 7,240 | 7,300 | 7,040 | 7,130 | -50 | -0.7% | 56,700 |
| 2018/07/12 | 7,290 | 7,440 | 7,150 | 7,180 | -20 | -0.3% | 144,000 |
| 2018/07/11 | 7,000 | 7,300 | 6,960 | 7,200 | +240 | +3.4% | 136,600 |
| 2018/07/10 | 6,800 | 7,170 | 6,800 | 6,960 | +250 | +3.7% | 173,100 |
| 2018/07/09 | 6,750 | 6,800 | 6,570 | 6,710 | +230 | +3.5% | 89,200 |
| 2018/07/06 | 6,250 | 6,540 | 6,240 | 6,480 | +290 | +4.7% | 59,000 |
| 2018/07/05 | 6,170 | 6,240 | 6,060 | 6,190 | +10 | +0.2% | 46,300 |
| 2018/07/04 | 6,310 | 6,310 | 6,160 | 6,180 | -170 | -2.7% | 35,700 |
| 2018/07/03 | 6,460 | 6,520 | 6,300 | 6,350 | -70 | -1.1% | 27,000 |
| 2018/07/02 | 6,420 | 6,620 | 6,380 | 6,420 | +100 | +1.6% | 73,500 |
| 2018/06/29 | 6,430 | 6,480 | 6,310 | 6,320 | -150 | -2.3% | 28,400 |
| 2018/06/28 | 6,200 | 6,610 | 6,200 | 6,470 | +300 | +4.9% | 95,800 |
1501～
1550
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
