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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,255 | 2,255 | 2,203 | 2,236 | -39 | -1.7% | 59,400 |
| 2024/08/20 | 2,290 | 2,290 | 2,247 | 2,275 | +35 | +1.6% | 40,600 |
| 2024/08/19 | 2,290 | 2,324 | 2,231 | 2,240 | -58 | -2.5% | 66,800 |
| 2024/08/16 | 2,300 | 2,318 | 2,270 | 2,298 | +61 | +2.7% | 67,000 |
| 2024/08/15 | 2,170 | 2,244 | 2,170 | 2,237 | +17 | +0.8% | 65,500 |
| 2024/08/14 | 2,180 | 2,250 | 2,178 | 2,220 | +32 | +1.5% | 80,400 |
| 2024/08/13 | 2,141 | 2,200 | 2,141 | 2,188 | +49 | +2.3% | 71,700 |
| 2024/08/09 | 2,165 | 2,204 | 2,102 | 2,139 | -5 | -0.2% | 85,700 |
| 2024/08/08 | 2,180 | 2,210 | 2,106 | 2,144 | -68 | -3.1% | 154,300 |
| 2024/08/07 | 2,074 | 2,256 | 2,074 | 2,212 | +125 | +6% | 215,700 |
| 2024/08/06 | 1,946 | 2,144 | 1,946 | 2,087 | +219 | +11.7% | 209,700 |
| 2024/08/05 | 2,028 | 2,046 | 1,843 | 1,868 | -339 | -15.4% | 357,500 |
| 2024/08/02 | 2,320 | 2,350 | 2,206 | 2,207 | -213 | -8.8% | 235,100 |
| 2024/08/01 | 2,495 | 2,495 | 2,358 | 2,420 | -243 | -9.1% | 328,100 |
| 2024/07/31 | 2,589 | 2,678 | 2,577 | 2,663 | +98 | +3.8% | 234,400 |
| 2024/07/30 | 2,565 | 2,588 | 2,537 | 2,565 | ±0 | ±0% | 93,700 |
| 2024/07/29 | 2,524 | 2,574 | 2,518 | 2,565 | +83 | +3.3% | 77,500 |
| 2024/07/26 | 2,501 | 2,525 | 2,465 | 2,482 | -19 | -0.8% | 96,300 |
| 2024/07/25 | 2,557 | 2,560 | 2,500 | 2,501 | -85 | -3.3% | 130,200 |
| 2024/07/24 | 2,654 | 2,661 | 2,584 | 2,586 | -92 | -3.4% | 122,000 |
| 2024/07/23 | 2,653 | 2,695 | 2,653 | 2,678 | +37 | +1.4% | 68,100 |
| 2024/07/22 | 2,667 | 2,683 | 2,634 | 2,641 | -18 | -0.7% | 105,500 |
| 2024/07/19 | 2,690 | 2,709 | 2,636 | 2,659 | -24 | -0.9% | 104,300 |
| 2024/07/18 | 2,700 | 2,722 | 2,675 | 2,683 | -27 | -1% | 72,400 |
| 2024/07/17 | 2,720 | 2,745 | 2,702 | 2,710 | +14 | +0.5% | 53,400 |
| 2024/07/16 | 2,745 | 2,763 | 2,695 | 2,696 | -41 | -1.5% | 76,900 |
| 2024/07/12 | 2,721 | 2,781 | 2,710 | 2,737 | +10 | +0.4% | 95,200 |
| 2024/07/11 | 2,689 | 2,730 | 2,683 | 2,727 | +37 | +1.4% | 104,500 |
| 2024/07/10 | 2,685 | 2,700 | 2,674 | 2,690 | -17 | -0.6% | 85,100 |
| 2024/07/09 | 2,704 | 2,749 | 2,668 | 2,707 | +3 | +0.1% | 143,500 |
| 2024/07/08 | 2,721 | 2,727 | 2,685 | 2,704 | -38 | -1.4% | 179,900 |
| 2024/07/05 | 2,757 | 2,762 | 2,726 | 2,742 | -15 | -0.5% | 106,900 |
| 2024/07/04 | 2,800 | 2,800 | 2,756 | 2,757 | -44 | -1.6% | 106,400 |
| 2024/07/03 | 2,770 | 2,819 | 2,751 | 2,801 | +11 | +0.4% | 124,600 |
| 2024/07/02 | 2,805 | 2,808 | 2,755 | 2,790 | -4 | -0.1% | 89,400 |
| 2024/07/01 | 2,800 | 2,811 | 2,737 | 2,794 | +2 | +0.1% | 195,100 |
| 2024/06/28 | 2,812 | 2,819 | 2,775 | 2,792 | +17 | +0.6% | 94,400 |
| 2024/06/27 | 2,820 | 2,853 | 2,775 | 2,775 | -57 | -2% | 75,500 |
| 2024/06/26 | 2,834 | 2,850 | 2,811 | 2,832 | -3 | -0.1% | 55,200 |
| 2024/06/25 | 2,788 | 2,846 | 2,788 | 2,835 | +30 | +1.1% | 46,100 |
| 2024/06/24 | 2,800 | 2,824 | 2,767 | 2,805 | +17 | +0.6% | 78,800 |
| 2024/06/21 | 2,788 | 2,814 | 2,767 | 2,788 | +4 | +0.1% | 124,700 |
| 2024/06/20 | 2,817 | 2,832 | 2,742 | 2,784 | -49 | -1.7% | 135,600 |
| 2024/06/19 | 2,826 | 2,859 | 2,823 | 2,833 | -4 | -0.1% | 44,700 |
| 2024/06/18 | 2,877 | 2,877 | 2,824 | 2,837 | +10 | +0.4% | 45,700 |
| 2024/06/17 | 2,863 | 2,867 | 2,820 | 2,827 | -75 | -2.6% | 98,000 |
| 2024/06/14 | 2,800 | 2,902 | 2,800 | 2,902 | +68 | +2.4% | 90,100 |
| 2024/06/13 | 2,946 | 2,946 | 2,834 | 2,834 | -131 | -4.4% | 163,600 |
| 2024/06/12 | 2,969 | 2,983 | 2,954 | 2,965 | -11 | -0.4% | 65,300 |
| 2024/06/11 | 3,005 | 3,020 | 2,969 | 2,976 | -19 | -0.6% | 69,000 |
151～
200
件表示中 / 3673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 | 225,200円 | +0.6% | -8.5% | 4.66% | 6.17倍 | 0.85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 | 289,000円 | +4.0% | -38.4% | 3.94% | 21.85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 | 327,000円 | +2.2% | -1.0% | 3.98% | 7.73倍 | 0.63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 | 358,500円 | -2.1% | -27.3% | 4.04% | 10.74倍 | 0.80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 | 150,300円 | -1.5% | -12.8% | 5.99% | 7.62倍 | 0.78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
