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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/04/13 | 4,865 | 4,975 | 4,855 | 4,945 | +80 | +1.6% | 34,600 |
| 2018/04/12 | 4,975 | 4,975 | 4,860 | 4,865 | -120 | -2.4% | 27,100 |
| 2018/04/11 | 4,975 | 5,010 | 4,920 | 4,985 | +65 | +1.3% | 27,600 |
| 2018/04/10 | 4,865 | 4,940 | 4,780 | 4,920 | +75 | +1.5% | 29,800 |
| 2018/04/09 | 4,870 | 4,870 | 4,725 | 4,845 | +5 | +0.1% | 28,300 |
| 2018/04/06 | 4,995 | 5,060 | 4,835 | 4,840 | -155 | -3.1% | 64,600 |
| 2018/04/05 | 5,100 | 5,120 | 4,990 | 4,995 | -115 | -2.3% | 26,800 |
| 2018/04/04 | 5,060 | 5,110 | 5,050 | 5,110 | +80 | +1.6% | 21,900 |
| 2018/04/03 | 5,020 | 5,040 | 4,980 | 5,030 | -20 | -0.4% | 20,600 |
| 2018/04/02 | 5,100 | 5,150 | 5,050 | 5,050 | +10 | +0.2% | 23,700 |
| 2018/03/30 | 5,070 | 5,110 | 5,030 | 5,040 | -10 | -0.2% | 22,900 |
| 2018/03/29 | 5,110 | 5,160 | 5,010 | 5,050 | -50 | -1% | 27,200 |
| 2018/03/28 | 5,050 | 5,140 | 5,040 | 5,100 | -140 | -2.7% | 22,800 |
| 2018/03/27 | 5,220 | 5,240 | 5,160 | 5,240 | +130 | +2.5% | 25,700 |
| 2018/03/26 | 5,090 | 5,110 | 4,980 | 5,110 | +20 | +0.4% | 28,900 |
| 2018/03/23 | 5,120 | 5,150 | 5,060 | 5,090 | -150 | -2.9% | 38,200 |
| 2018/03/22 | 5,270 | 5,380 | 5,210 | 5,240 | ±0 | ±0% | 39,800 |
| 2018/03/20 | 5,210 | 5,250 | 5,150 | 5,240 | -60 | -1.1% | 21,300 |
| 2018/03/19 | 5,220 | 5,370 | 5,180 | 5,300 | +60 | +1.1% | 52,800 |
| 2018/03/16 | 5,310 | 5,380 | 5,200 | 5,240 | -50 | -0.9% | 68,900 |
| 2018/03/15 | 4,980 | 5,290 | 4,980 | 5,290 | +445 | +9.2% | 191,100 |
| 2018/03/14 | 4,850 | 4,855 | 4,805 | 4,845 | -30 | -0.6% | 22,300 |
| 2018/03/13 | 4,870 | 4,875 | 4,845 | 4,875 | +15 | +0.3% | 13,200 |
| 2018/03/12 | 4,900 | 4,920 | 4,840 | 4,860 | -10 | -0.2% | 22,900 |
| 2018/03/09 | 4,830 | 4,910 | 4,820 | 4,870 | +70 | +1.5% | 30,300 |
| 2018/03/08 | 4,820 | 4,825 | 4,775 | 4,800 | +25 | +0.5% | 14,600 |
| 2018/03/07 | 4,790 | 4,800 | 4,730 | 4,775 | +10 | +0.2% | 29,300 |
| 2018/03/06 | 4,810 | 4,885 | 4,765 | 4,765 | -15 | -0.3% | 30,000 |
| 2018/03/05 | 4,890 | 4,905 | 4,740 | 4,780 | -145 | -2.9% | 42,100 |
| 2018/03/02 | 4,910 | 4,970 | 4,900 | 4,925 | -85 | -1.7% | 29,400 |
| 2018/03/01 | 5,070 | 5,070 | 5,010 | 5,010 | -90 | -1.8% | 18,800 |
| 2018/02/28 | 5,080 | 5,150 | 5,080 | 5,100 | ±0 | ±0% | 22,900 |
| 2018/02/27 | 5,100 | 5,130 | 5,020 | 5,100 | +10 | +0.2% | 33,900 |
| 2018/02/26 | 5,200 | 5,220 | 5,070 | 5,090 | -80 | -1.5% | 19,300 |
| 2018/02/23 | 5,110 | 5,200 | 5,100 | 5,170 | +60 | +1.2% | 20,100 |
| 2018/02/22 | 5,140 | 5,180 | 5,110 | 5,110 | +30 | +0.6% | 39,300 |
1601～
1650
件表示中 / 3586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 | 247,600円 | +0.6% | -8.5% | 4.24% | 6.78倍 | 0.93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 |
| ニチハ | 295,300円 | +4.0% | -38.4% | 3.86% | 22.33倍 | 0.78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 |
| 東洋炭素 | 459,000円 | +9.6% | +3.1% | 2.61% | 12.67倍 | 1.07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 | 166,600円 | -1.5% | -12.8% | 5.40% | 8.44倍 | 0.87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 | 198,800円 | +8.6% | +6.0% | 2.52% | 12.34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
