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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 5,000 | 5,130 | 4,980 | 5,080 | +50 | +1% | 47,100 |
| 2018/02/20 | 5,150 | 5,150 | 5,010 | 5,030 | -120 | -2.3% | 37,400 |
| 2018/02/19 | 4,990 | 5,200 | 4,990 | 5,150 | +190 | +3.8% | 39,500 |
| 2018/02/16 | 4,960 | 5,030 | 4,945 | 4,960 | +20 | +0.4% | 43,400 |
| 2018/02/15 | 5,020 | 5,040 | 4,915 | 4,940 | -35 | -0.7% | 61,600 |
| 2018/02/14 | 5,080 | 5,160 | 4,960 | 4,975 | -95 | -1.9% | 51,700 |
| 2018/02/13 | 5,300 | 5,340 | 5,040 | 5,070 | -90 | -1.7% | 50,700 |
| 2018/02/09 | 5,120 | 5,230 | 5,090 | 5,160 | -220 | -4.1% | 69,600 |
| 2018/02/08 | 5,420 | 5,520 | 5,320 | 5,380 | ±0 | ±0% | 53,500 |
| 2018/02/07 | 5,600 | 5,780 | 5,380 | 5,380 | -60 | -1.1% | 91,400 |
| 2018/02/06 | 5,550 | 5,670 | 5,280 | 5,440 | -300 | -5.2% | 98,400 |
| 2018/02/05 | 5,550 | 5,850 | 5,550 | 5,740 | +30 | +0.5% | 113,200 |
| 2018/02/02 | 5,330 | 5,880 | 5,330 | 5,710 | +380 | +7.1% | 323,000 |
| 2018/02/01 | 5,050 | 5,330 | 5,050 | 5,330 | +705 | +15.2% | 238,000 |
| 2018/01/31 | 4,670 | 4,700 | 4,620 | 4,625 | -80 | -1.7% | 25,400 |
| 2018/01/30 | 4,755 | 4,770 | 4,660 | 4,705 | -95 | -2% | 34,900 |
| 2018/01/29 | 4,785 | 4,855 | 4,765 | 4,800 | +40 | +0.8% | 14,300 |
| 2018/01/26 | 4,830 | 4,835 | 4,755 | 4,760 | -75 | -1.6% | 15,600 |
| 2018/01/25 | 4,705 | 4,855 | 4,685 | 4,835 | +130 | +2.8% | 65,300 |
| 2018/01/24 | 4,720 | 4,740 | 4,695 | 4,705 | -40 | -0.8% | 23,400 |
| 2018/01/23 | 4,740 | 4,760 | 4,720 | 4,745 | +15 | +0.3% | 10,000 |
| 2018/01/22 | 4,740 | 4,750 | 4,710 | 4,730 | -10 | -0.2% | 10,400 |
| 2018/01/19 | 4,725 | 4,740 | 4,685 | 4,740 | +20 | +0.4% | 16,600 |
| 2018/01/18 | 4,770 | 4,805 | 4,715 | 4,720 | -45 | -0.9% | 27,200 |
| 2018/01/17 | 4,740 | 4,770 | 4,710 | 4,765 | +30 | +0.6% | 21,300 |
| 2018/01/16 | 4,785 | 4,785 | 4,735 | 4,735 | -35 | -0.7% | 20,800 |
| 2018/01/15 | 4,840 | 4,845 | 4,770 | 4,770 | -60 | -1.2% | 18,300 |
| 2018/01/12 | 4,845 | 4,855 | 4,820 | 4,830 | -15 | -0.3% | 17,000 |
| 2018/01/11 | 4,865 | 4,890 | 4,810 | 4,845 | -65 | -1.3% | 32,700 |
| 2018/01/10 | 4,795 | 4,915 | 4,785 | 4,910 | +130 | +2.7% | 60,600 |
| 2018/01/09 | 4,815 | 4,815 | 4,770 | 4,780 | -20 | -0.4% | 31,300 |
| 2018/01/05 | 4,800 | 4,815 | 4,780 | 4,800 | ±0 | ±0% | 19,600 |
| 2018/01/04 | 4,785 | 4,810 | 4,750 | 4,800 | +65 | +1.4% | 26,500 |
| 2017/12/29 | 4,745 | 4,760 | 4,715 | 4,735 | +10 | +0.2% | 9,700 |
| 2017/12/28 | 4,740 | 4,770 | 4,705 | 4,725 | -15 | -0.3% | 15,100 |
| 2017/12/27 | 4,735 | 4,745 | 4,710 | 4,740 | +5 | +0.1% | 11,600 |
| 2017/12/26 | 4,750 | 4,760 | 4,675 | 4,735 | -25 | -0.5% | 31,200 |
| 2017/12/25 | 4,755 | 4,765 | 4,750 | 4,760 | -25 | -0.5% | 11,900 |
| 2017/12/22 | 4,740 | 4,790 | 4,715 | 4,785 | +45 | +0.9% | 28,400 |
| 2017/12/21 | 4,760 | 4,760 | 4,710 | 4,740 | -25 | -0.5% | 24,000 |
| 2017/12/20 | 4,745 | 4,785 | 4,725 | 4,765 | ±0 | ±0% | 21,800 |
| 2017/12/19 | 4,740 | 4,775 | 4,720 | 4,765 | ±0 | ±0% | 21,900 |
| 2017/12/18 | 4,750 | 4,790 | 4,715 | 4,765 | +50 | +1.1% | 44,600 |
| 2017/12/15 | 4,685 | 4,740 | 4,675 | 4,715 | +30 | +0.6% | 49,300 |
| 2017/12/14 | 4,595 | 4,695 | 4,580 | 4,685 | +65 | +1.4% | 29,300 |
| 2017/12/13 | 4,685 | 4,685 | 4,590 | 4,620 | -65 | -1.4% | 28,300 |
| 2017/12/12 | 4,750 | 4,750 | 4,655 | 4,685 | -30 | -0.6% | 29,500 |
| 2017/12/11 | 4,645 | 4,730 | 4,605 | 4,715 | +110 | +2.4% | 76,200 |
| 2017/12/08 | 4,585 | 4,635 | 4,565 | 4,605 | +10 | +0.2% | 24,100 |
| 2017/12/07 | 4,550 | 4,610 | 4,550 | 4,595 | +55 | +1.2% | 25,100 |
1651～
1700
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
