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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 6,200 | 6,220 | 6,040 | 6,170 | -30 | -0.5% | 55,800 |
| 2018/06/26 | 6,160 | 6,290 | 6,090 | 6,200 | -30 | -0.5% | 23,000 |
| 2018/06/25 | 6,400 | 6,440 | 6,190 | 6,230 | -290 | -4.4% | 58,400 |
| 2018/06/22 | 6,180 | 6,570 | 6,180 | 6,520 | +340 | +5.5% | 98,300 |
| 2018/06/21 | 5,990 | 6,290 | 5,990 | 6,180 | +290 | +4.9% | 68,000 |
| 2018/06/20 | 5,860 | 5,900 | 5,730 | 5,890 | -30 | -0.5% | 58,500 |
| 2018/06/19 | 6,180 | 6,220 | 5,880 | 5,920 | -290 | -4.7% | 45,000 |
| 2018/06/18 | 6,330 | 6,380 | 6,190 | 6,210 | -120 | -1.9% | 29,100 |
| 2018/06/15 | 6,280 | 6,370 | 6,280 | 6,330 | +90 | +1.4% | 23,400 |
| 2018/06/14 | 6,240 | 6,370 | 6,220 | 6,240 | -50 | -0.8% | 32,900 |
| 2018/06/13 | 6,160 | 6,330 | 6,160 | 6,290 | +100 | +1.6% | 41,600 |
| 2018/06/12 | 6,160 | 6,200 | 6,100 | 6,190 | -10 | -0.2% | 16,900 |
| 2018/06/11 | 6,200 | 6,230 | 6,090 | 6,200 | +20 | +0.3% | 50,700 |
| 2018/06/08 | 6,130 | 6,190 | 6,110 | 6,180 | +50 | +0.8% | 43,600 |
| 2018/06/07 | 6,000 | 6,140 | 6,000 | 6,130 | +160 | +2.7% | 41,200 |
| 2018/06/06 | 5,930 | 6,080 | 5,910 | 5,970 | +40 | +0.7% | 42,900 |
| 2018/06/05 | 5,910 | 5,980 | 5,790 | 5,930 | -10 | -0.2% | 50,900 |
| 2018/06/04 | 5,760 | 6,070 | 5,760 | 5,940 | +170 | +2.9% | 64,200 |
| 2018/06/01 | 5,700 | 5,880 | 5,690 | 5,770 | +50 | +0.9% | 38,500 |
| 2018/05/31 | 5,630 | 5,740 | 5,560 | 5,720 | +100 | +1.8% | 25,600 |
| 2018/05/30 | 5,600 | 5,720 | 5,540 | 5,620 | -40 | -0.7% | 51,600 |
| 2018/05/29 | 5,510 | 5,670 | 5,470 | 5,660 | +150 | +2.7% | 28,300 |
| 2018/05/28 | 5,670 | 5,670 | 5,430 | 5,510 | -140 | -2.5% | 41,800 |
| 2018/05/25 | 5,560 | 5,680 | 5,520 | 5,650 | +90 | +1.6% | 37,100 |
| 2018/05/24 | 5,650 | 5,670 | 5,490 | 5,560 | -30 | -0.5% | 34,600 |
| 2018/05/23 | 5,420 | 5,590 | 5,380 | 5,590 | +170 | +3.1% | 59,000 |
| 2018/05/22 | 5,370 | 5,430 | 5,340 | 5,420 | +90 | +1.7% | 58,200 |
| 2018/05/21 | 5,170 | 5,360 | 5,140 | 5,330 | +160 | +3.1% | 58,600 |
| 2018/05/18 | 5,090 | 5,190 | 5,090 | 5,170 | +50 | +1% | 31,300 |
| 2018/05/17 | 5,100 | 5,130 | 5,070 | 5,120 | +50 | +1% | 22,100 |
| 2018/05/16 | 5,060 | 5,090 | 5,020 | 5,070 | -70 | -1.4% | 29,000 |
| 2018/05/15 | 5,220 | 5,240 | 5,110 | 5,140 | -80 | -1.5% | 37,100 |
| 2018/05/14 | 5,450 | 5,470 | 5,180 | 5,220 | -40 | -0.8% | 89,400 |
| 2018/05/11 | 5,210 | 5,390 | 5,170 | 5,260 | +150 | +2.9% | 109,800 |
| 2018/05/10 | 5,090 | 5,140 | 5,060 | 5,110 | +60 | +1.2% | 14,000 |
| 2018/05/09 | 5,150 | 5,150 | 5,050 | 5,050 | -60 | -1.2% | 17,000 |
| 2018/05/08 | 5,080 | 5,180 | 5,070 | 5,110 | +60 | +1.2% | 27,200 |
| 2018/05/07 | 5,070 | 5,070 | 5,000 | 5,050 | -20 | -0.4% | 13,500 |
| 2018/05/02 | 5,000 | 5,120 | 5,000 | 5,070 | +30 | +0.6% | 20,500 |
| 2018/05/01 | 5,020 | 5,070 | 5,010 | 5,040 | -20 | -0.4% | 15,900 |
| 2018/04/27 | 5,040 | 5,070 | 4,980 | 5,060 | +40 | +0.8% | 25,300 |
| 2018/04/26 | 5,050 | 5,090 | 5,020 | 5,020 | +20 | +0.4% | 19,200 |
| 2018/04/25 | 4,985 | 5,010 | 4,975 | 5,000 | +5 | +0.1% | 7,900 |
| 2018/04/24 | 4,935 | 5,030 | 4,920 | 4,995 | +60 | +1.2% | 20,300 |
| 2018/04/23 | 4,915 | 4,940 | 4,865 | 4,935 | +20 | +0.4% | 31,500 |
| 2018/04/20 | 4,960 | 4,960 | 4,900 | 4,915 | -20 | -0.4% | 13,700 |
| 2018/04/19 | 4,900 | 4,960 | 4,870 | 4,935 | +30 | +0.6% | 52,700 |
| 2018/04/18 | 4,895 | 4,935 | 4,880 | 4,905 | +5 | +0.1% | 34,100 |
| 2018/04/17 | 4,940 | 4,955 | 4,855 | 4,900 | -50 | -1% | 30,400 |
| 2018/04/16 | 4,945 | 5,040 | 4,910 | 4,950 | +5 | +0.1% | 15,800 |
1551～
1600
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
