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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 374 | 378 | 364 | 369 | -9 | -2.4% | 10,437,000 |
| 2010/06/16 | 385 | 388 | 375 | 378 | +4 | +1.1% | 9,100,000 |
| 2010/06/15 | 370 | 382 | 368 | 374 | -1 | -0.3% | 16,748,000 |
| 2010/06/14 | 350 | 375 | 350 | 375 | +28 | +8.1% | 15,974,000 |
| 2010/06/11 | 349 | 353 | 344 | 347 | +6 | +1.8% | 10,242,000 |
| 2010/06/10 | 343 | 347 | 331 | 341 | -1 | -0.3% | 10,206,000 |
| 2010/06/09 | 347 | 357 | 338 | 342 | -5 | -1.4% | 17,269,000 |
| 2010/06/08 | 341 | 356 | 338 | 347 | +1 | +0.3% | 18,217,000 |
| 2010/06/07 | 366 | 368 | 346 | 346 | -28 | -7.5% | 16,746,000 |
| 2010/06/04 | 360 | 384 | 359 | 374 | +9 | +2.5% | 20,935,000 |
| 2010/06/03 | 370 | 371 | 361 | 365 | +7 | +2% | 11,575,000 |
| 2010/06/02 | 361 | 376 | 354 | 358 | -7 | -1.9% | 15,089,000 |
| 2010/06/01 | 376 | 382 | 360 | 365 | -15 | -3.9% | 16,496,000 |
| 2010/05/31 | 355 | 383 | 352 | 380 | +31 | +8.9% | 19,138,000 |
| 2010/05/28 | 359 | 362 | 341 | 349 | -2 | -0.6% | 16,264,000 |
| 2010/05/27 | 325 | 354 | 324 | 351 | +18 | +5.4% | 17,900,000 |
| 2010/05/26 | 345 | 347 | 321 | 333 | -4 | -1.2% | 15,553,000 |
| 2010/05/25 | 350 | 360 | 331 | 337 | -12 | -3.4% | 17,385,000 |
| 2010/05/24 | 361 | 365 | 335 | 349 | -19 | -5.2% | 20,499,000 |
| 2010/05/21 | 350 | 371 | 346 | 368 | +4 | +1.1% | 13,383,000 |
| 2010/05/20 | 378 | 386 | 362 | 364 | -22 | -5.7% | 13,547,000 |
| 2010/05/19 | 365 | 388 | 357 | 386 | +13 | +3.5% | 17,163,000 |
| 2010/05/18 | 393 | 395 | 368 | 373 | -17 | -4.4% | 16,508,000 |
| 2010/05/17 | 434 | 441 | 387 | 390 | -44 | -10.1% | 17,602,000 |
| 2010/05/14 | 434 | 445 | 425 | 434 | -8 | -1.8% | 14,307,000 |
| 2010/05/13 | 432 | 448 | 429 | 442 | +18 | +4.2% | 12,827,000 |
| 2010/05/12 | 433 | 440 | 417 | 424 | -4 | -0.9% | 16,037,000 |
| 2010/05/11 | 465 | 471 | 426 | 428 | -33 | -7.2% | 20,823,000 |
| 2010/05/10 | 446 | 466 | 445 | 461 | +16 | +3.6% | 15,936,000 |
| 2010/05/07 | 416 | 453 | 410 | 445 | -3 | -0.7% | 20,464,000 |
| 2010/05/06 | 474 | 481 | 441 | 448 | -33 | -6.9% | 23,044,000 |
| 2010/04/30 | 470 | 481 | 460 | 481 | +18 | +3.9% | 24,216,000 |
| 2010/04/28 | 469 | 484 | 457 | 463 | -7 | -1.5% | 28,456,000 |
| 2010/04/27 | 438 | 481 | 436 | 470 | +39 | +9% | 31,465,000 |
| 2010/04/26 | 438 | 444 | 428 | 431 | +8 | +1.9% | 9,859,000 |
| 2010/04/23 | 423 | 428 | 414 | 423 | +1 | +0.2% | 5,163,000 |
| 2010/04/22 | 428 | 431 | 412 | 422 | -10 | -2.3% | 8,619,000 |
| 2010/04/21 | 422 | 432 | 411 | 432 | +21 | +5.1% | 13,677,000 |
| 2010/04/20 | 428 | 433 | 408 | 411 | -16 | -3.7% | 13,997,000 |
| 2010/04/19 | 434 | 458 | 426 | 427 | -15 | -3.4% | 18,817,000 |
| 2010/04/16 | 461 | 470 | 436 | 442 | -55 | -11.1% | 25,806,000 |
| 2010/04/15 | 498 | 501 | 486 | 497 | +1 | +0.2% | 25,772,000 |
| 2010/04/14 | 514 | 518 | 485 | 496 | -8 | -1.6% | 36,401,000 |
| 2010/04/13 | 476 | 505 | 464 | 504 | +17 | +3.5% | 27,011,000 |
| 2010/04/12 | 500 | 506 | 477 | 487 | +5 | +1% | 35,145,000 |
| 2010/04/09 | 461 | 485 | 457 | 482 | +23 | +5% | 36,316,000 |
| 2010/04/08 | 441 | 463 | 434 | 459 | +19 | +4.3% | 30,121,000 |
| 2010/04/07 | 431 | 446 | 427 | 440 | +17 | +4% | 23,556,000 |
| 2010/04/06 | 423 | 437 | 408 | 423 | -4 | -0.9% | 30,946,000 |
| 2010/04/05 | 383 | 427 | 381 | 427 | +47 | +12.4% | 18,795,000 |
3401～
3450
件表示中 / 3452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 | 330,000円 | +6.8% | +28.3% | 3.03% | 8.42倍 | 1.38倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドなど海外提携積極的。配当性向３０％ |
| 三谷セキ | 539,000円 | -4.7% | +10.1% | 1.48% | 12.03倍 | 1.33倍 |
|
パイル（基礎工事用杭）、電柱などコンクリート２次製品大手。情報関連・廃棄物処理、ホテルも |
| ノリタケ | 410,000円 | +2.2% | -1.0% | 3.17% | 9.90倍 | 0.81倍 |
|
森村グループ中核。研削砥石トップ。セラミック材料や工業用炉も。祖業の高級陶磁器食器も |
| 品川リフラ | 188,000円 | +16.0% | +30.9% | 3.62% | 5.71倍 | 1.05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 |
| 日カーボン | 542,000円 | +13.6% | +1.2% | 3.69% | 14.60倍 | 1.21倍 |
|
炭素製品大手。電炉向け電極、半導体やリチウムイオン電池向け製造。航空機用はＧＥ等と合弁 |
市場注目の銘柄
チャート関連のコラム
