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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 14,580 | 14,660 | 14,370 | 14,500 | +220 | +1.5% | 33,600 |
| 2024/03/26 | 14,270 | 14,520 | 14,230 | 14,280 | +10 | +0.1% | 25,700 |
| 2024/03/25 | 14,090 | 14,560 | 14,060 | 14,270 | +170 | +1.2% | 51,700 |
| 2024/03/22 | 14,330 | 14,350 | 14,000 | 14,100 | -230 | -1.6% | 37,000 |
| 2024/03/21 | 14,240 | 14,370 | 14,100 | 14,330 | +180 | +1.3% | 34,700 |
| 2024/03/19 | 13,950 | 14,160 | 13,930 | 14,150 | +180 | +1.3% | 36,800 |
| 2024/03/18 | 14,100 | 14,100 | 13,870 | 13,970 | -190 | -1.3% | 41,600 |
| 2024/03/15 | 14,130 | 14,180 | 13,880 | 14,160 | -20 | -0.1% | 28,200 |
| 2024/03/14 | 13,540 | 14,180 | 13,540 | 14,180 | +580 | +4.3% | 50,200 |
| 2024/03/13 | 13,980 | 14,020 | 13,510 | 13,600 | -240 | -1.7% | 34,100 |
| 2024/03/12 | 14,000 | 14,010 | 13,460 | 13,840 | -150 | -1.1% | 42,100 |
| 2024/03/11 | 14,250 | 14,300 | 13,790 | 13,990 | -470 | -3.3% | 39,100 |
| 2024/03/08 | 14,140 | 14,540 | 14,130 | 14,460 | +60 | +0.4% | 30,700 |
| 2024/03/07 | 14,490 | 14,680 | 14,280 | 14,400 | +190 | +1.3% | 70,400 |
| 2024/03/06 | 13,930 | 14,300 | 13,900 | 14,210 | +30 | +0.2% | 41,400 |
| 2024/03/05 | 14,080 | 14,280 | 14,040 | 14,180 | ±0 | ±0% | 30,500 |
| 2024/03/04 | 14,530 | 14,530 | 14,070 | 14,180 | -200 | -1.4% | 47,700 |
| 2024/03/01 | 14,450 | 14,600 | 14,230 | 14,380 | -140 | -1% | 53,900 |
| 2024/02/29 | 14,490 | 14,550 | 14,270 | 14,520 | -220 | -1.5% | 59,200 |
| 2024/02/28 | 14,990 | 15,060 | 14,580 | 14,740 | -250 | -1.7% | 64,800 |
| 2024/02/27 | 14,580 | 15,050 | 14,460 | 14,990 | +400 | +2.7% | 82,200 |
| 2024/02/26 | 14,680 | 14,830 | 14,540 | 14,590 | +210 | +1.5% | 76,000 |
| 2024/02/22 | 14,450 | 14,690 | 14,260 | 14,380 | +130 | +0.9% | 67,800 |
| 2024/02/21 | 13,900 | 14,480 | 13,900 | 14,250 | +430 | +3.1% | 82,200 |
| 2024/02/20 | 13,850 | 13,880 | 13,580 | 13,820 | +60 | +0.4% | 41,800 |
| 2024/02/19 | 13,330 | 13,760 | 13,330 | 13,760 | +580 | +4.4% | 61,200 |
| 2024/02/16 | 13,270 | 13,380 | 13,100 | 13,180 | -100 | -0.8% | 39,100 |
| 2024/02/15 | 13,550 | 13,670 | 13,220 | 13,280 | -270 | -2% | 36,400 |
| 2024/02/14 | 13,590 | 13,650 | 13,320 | 13,550 | -230 | -1.7% | 52,700 |
| 2024/02/13 | 13,400 | 13,810 | 13,260 | 13,780 | +630 | +4.8% | 78,100 |
| 2024/02/09 | 13,160 | 13,460 | 13,120 | 13,150 | +30 | +0.2% | 51,600 |
| 2024/02/08 | 12,880 | 13,270 | 12,830 | 13,120 | +230 | +1.8% | 82,600 |
| 2024/02/07 | 12,550 | 12,910 | 12,520 | 12,890 | +260 | +2.1% | 36,400 |
| 2024/02/06 | 12,730 | 12,820 | 12,610 | 12,630 | -220 | -1.7% | 52,300 |
| 2024/02/05 | 13,360 | 13,400 | 12,830 | 12,850 | -510 | -3.8% | 97,000 |
| 2024/02/02 | 13,680 | 13,680 | 13,080 | 13,360 | -240 | -1.8% | 104,000 |
| 2024/02/01 | 13,120 | 13,740 | 13,020 | 13,600 | +1,200 | +9.7% | 173,200 |
| 2024/01/31 | 12,020 | 12,400 | 12,000 | 12,400 | +460 | +3.9% | 72,000 |
| 2024/01/30 | 12,140 | 12,140 | 11,940 | 11,940 | -190 | -1.6% | 29,600 |
| 2024/01/29 | 11,890 | 12,170 | 11,780 | 12,130 | +210 | +1.8% | 28,000 |
| 2024/01/26 | 12,170 | 12,260 | 11,920 | 11,920 | -350 | -2.9% | 40,800 |
| 2024/01/25 | 12,000 | 12,270 | 12,000 | 12,270 | +290 | +2.4% | 50,500 |
| 2024/01/24 | 11,950 | 11,990 | 11,900 | 11,980 | ±0 | ±0% | 16,600 |
| 2024/01/23 | 12,010 | 12,150 | 11,960 | 11,980 | -100 | -0.8% | 31,900 |
| 2024/01/22 | 12,010 | 12,210 | 11,950 | 12,080 | +90 | +0.8% | 24,800 |
| 2024/01/19 | 12,170 | 12,170 | 11,950 | 11,990 | -70 | -0.6% | 24,600 |
| 2024/01/18 | 11,880 | 12,200 | 11,880 | 12,060 | +180 | +1.5% | 41,800 |
| 2024/01/17 | 12,000 | 12,100 | 11,870 | 11,880 | +30 | +0.3% | 41,900 |
| 2024/01/16 | 12,100 | 12,190 | 11,790 | 11,850 | -260 | -2.1% | 38,800 |
| 2024/01/15 | 11,770 | 12,190 | 11,770 | 12,110 | +400 | +3.4% | 50,700 |
251～
300
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
