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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 4,590 | 4,590 | 4,520 | 4,540 | -55 | -1.2% | 25,000 |
| 2017/12/01 | 4,650 | 4,650 | 4,575 | 4,595 | -45 | -1% | 41,000 |
| 2017/11/30 | 4,600 | 4,660 | 4,580 | 4,640 | +50 | +1.1% | 61,900 |
| 2017/11/29 | 4,545 | 4,590 | 4,525 | 4,590 | +75 | +1.7% | 26,900 |
| 2017/11/28 | 4,510 | 4,515 | 4,460 | 4,515 | -30 | -0.7% | 22,000 |
| 2017/11/27 | 4,555 | 4,555 | 4,510 | 4,545 | -5 | -0.1% | 15,900 |
| 2017/11/24 | 4,545 | 4,560 | 4,480 | 4,550 | ±0 | ±0% | 19,600 |
| 2017/11/22 | 4,460 | 4,565 | 4,460 | 4,550 | +95 | +2.1% | 35,900 |
| 2017/11/21 | 4,455 | 4,465 | 4,415 | 4,455 | ±0 | ±0% | 33,900 |
| 2017/11/20 | 4,540 | 4,550 | 4,440 | 4,455 | -120 | -2.6% | 39,800 |
| 2017/11/17 | 4,470 | 4,580 | 4,440 | 4,575 | +130 | +2.9% | 73,800 |
| 2017/11/16 | 4,345 | 4,460 | 4,345 | 4,445 | +75 | +1.7% | 36,600 |
| 2017/11/15 | 4,400 | 4,410 | 4,345 | 4,370 | -30 | -0.7% | 72,600 |
| 2017/11/14 | 4,445 | 4,445 | 4,380 | 4,400 | -45 | -1% | 53,400 |
| 2017/11/13 | 4,415 | 4,475 | 4,400 | 4,445 | +70 | +1.6% | 65,200 |
| 2017/11/10 | 4,370 | 4,405 | 4,345 | 4,375 | -50 | -1.1% | 57,400 |
| 2017/11/09 | 4,415 | 4,445 | 4,370 | 4,425 | +10 | +0.2% | 100,000 |
| 2017/11/08 | 4,485 | 4,485 | 4,395 | 4,415 | -75 | -1.7% | 65,500 |
| 2017/11/07 | 4,525 | 4,540 | 4,460 | 4,490 | -40 | -0.9% | 84,000 |
| 2017/11/06 | 4,620 | 4,625 | 4,520 | 4,530 | -70 | -1.5% | 69,000 |
| 2017/11/02 | 4,710 | 4,710 | 4,585 | 4,600 | -95 | -2% | 116,300 |
| 2017/11/01 | 4,890 | 4,890 | 4,635 | 4,695 | -165 | -3.4% | 188,500 |
| 2017/10/31 | 5,000 | 5,000 | 4,830 | 4,860 | -740 | -13.2% | 250,800 |
| 2017/10/30 | 5,520 | 5,660 | 5,520 | 5,600 | +210 | +3.9% | 104,400 |
| 2017/10/27 | 5,300 | 5,390 | 5,270 | 5,390 | +90 | +1.7% | 25,600 |
| 2017/10/26 | 5,230 | 5,300 | 5,230 | 5,300 | +60 | +1.1% | 9,800 |
| 2017/10/25 | 5,340 | 5,340 | 5,240 | 5,240 | -100 | -1.9% | 16,200 |
| 2017/10/24 | 5,300 | 5,340 | 5,260 | 5,340 | +70 | +1.3% | 17,700 |
| 2017/10/23 | 5,230 | 5,280 | 5,220 | 5,270 | +60 | +1.2% | 10,700 |
| 2017/10/20 | 5,160 | 5,210 | 5,150 | 5,210 | +30 | +0.6% | 15,400 |
| 2017/10/19 | 5,170 | 5,200 | 5,140 | 5,180 | -20 | -0.4% | 30,600 |
| 2017/10/18 | 5,230 | 5,250 | 5,180 | 5,200 | -50 | -1% | 17,200 |
| 2017/10/17 | 5,270 | 5,270 | 5,220 | 5,250 | -40 | -0.8% | 17,600 |
| 2017/10/16 | 5,330 | 5,330 | 5,250 | 5,290 | -40 | -0.8% | 13,500 |
| 2017/10/13 | 5,380 | 5,380 | 5,290 | 5,330 | -10 | -0.2% | 13,800 |
| 2017/10/12 | 5,390 | 5,400 | 5,340 | 5,340 | -30 | -0.6% | 9,800 |
| 2017/10/11 | 5,390 | 5,400 | 5,330 | 5,370 | -80 | -1.5% | 23,600 |
| 2017/10/10 | 5,350 | 5,450 | 5,330 | 5,450 | +170 | +3.2% | 34,300 |
| 2017/10/06 | 5,300 | 5,350 | 5,260 | 5,280 | ±0 | ±0% | 7,600 |
| 2017/10/05 | 5,310 | 5,330 | 5,220 | 5,280 | -80 | -1.5% | 25,100 |
| 2017/10/04 | 5,450 | 5,450 | 5,340 | 5,360 | -110 | -2% | 19,600 |
| 2017/10/03 | 5,410 | 5,510 | 5,410 | 5,470 | +70 | +1.3% | 33,100 |
| 2017/10/02 | 5,330 | 5,410 | 5,300 | 5,400 | +10 | +0.2% | 16,000 |
| 2017/09/29 | 5,310 | 5,390 | 5,310 | 5,390 | +60 | +1.1% | 18,100 |
| 2017/09/28 | 5,360 | 5,370 | 5,260 | 5,330 | -30 | -0.6% | 16,000 |
| 2017/09/27 | 5,150 | 5,470 | 5,120 | 5,360 | +4,839 | +928.8% | 41,400 |
| 2017/09/26 | 518 | 521 | 512 | 521 | +2 | +0.4% | 140,000 |
| 2017/09/25 | 517 | 521 | 516 | 519 | ±0 | ±0% | 229,000 |
| 2017/09/22 | 533 | 533 | 515 | 519 | -7 | -1.3% | 165,000 |
| 2017/09/21 | 540 | 540 | 523 | 526 | -14 | -2.6% | 307,000 |
1801～
1850
件表示中 / 3684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 | 242,100円 | +0.6% | -8.5% | 4.34% | 6.63倍 | 0.91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 | 289,900円 | +4.0% | -38.4% | 3.93% | 21.92倍 | 0.77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 | 351,500円 | +2.2% | -1.0% | 3.70% | 8.31倍 | 0.67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 | 388,500円 | -2.1% | -27.3% | 3.73% | 11.64倍 | 0.87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 | 154,100円 | -1.5% | -12.8% | 5.84% | 7.81倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
