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 |
|---|---|---|---|---|---|---|---|
| 2010/12/27 | 325 | 331 | 325 | 328 | +1 | +0.3% | 919,000 |
| 2010/12/24 | 337 | 338 | 326 | 327 | -13 | -3.8% | 2,086,000 |
| 2010/12/22 | 347 | 347 | 339 | 340 | -6 | -1.7% | 1,017,000 |
| 2010/12/21 | 343 | 348 | 342 | 346 | +3 | +0.9% | 1,222,000 |
| 2010/12/20 | 351 | 351 | 340 | 343 | -8 | -2.3% | 1,409,000 |
| 2010/12/17 | 352 | 359 | 348 | 351 | ±0 | ±0% | 3,158,000 |
| 2010/12/16 | 349 | 352 | 345 | 351 | +2 | +0.6% | 1,047,000 |
| 2010/12/15 | 350 | 354 | 345 | 349 | +1 | +0.3% | 2,151,000 |
| 2010/12/14 | 349 | 352 | 345 | 348 | -1 | -0.3% | 1,909,000 |
| 2010/12/13 | 336 | 352 | 335 | 349 | +14 | +4.2% | 2,421,000 |
| 2010/12/10 | 340 | 340 | 331 | 335 | -4 | -1.2% | 1,285,000 |
| 2010/12/09 | 350 | 350 | 337 | 339 | -7 | -2% | 1,720,000 |
| 2010/12/08 | 349 | 356 | 344 | 346 | -1 | -0.3% | 4,004,000 |
| 2010/12/07 | 346 | 349 | 340 | 347 | +1 | +0.3% | 3,513,000 |
| 2010/12/06 | 330 | 349 | 330 | 346 | +18 | +5.5% | 6,089,000 |
| 2010/12/03 | 327 | 330 | 325 | 328 | +3 | +0.9% | 1,407,000 |
| 2010/12/02 | 328 | 329 | 321 | 325 | +1 | +0.3% | 1,076,000 |
| 2010/12/01 | 320 | 324 | 319 | 324 | +1 | +0.3% | 1,083,000 |
| 2010/11/30 | 325 | 334 | 321 | 323 | -3 | -0.9% | 2,244,000 |
| 2010/11/29 | 328 | 329 | 325 | 326 | ±0 | ±0% | 744,000 |
| 2010/11/26 | 331 | 332 | 325 | 326 | -6 | -1.8% | 1,048,000 |
| 2010/11/25 | 333 | 334 | 327 | 332 | +2 | +0.6% | 1,752,000 |
| 2010/11/24 | 317 | 330 | 315 | 330 | +6 | +1.9% | 1,768,000 |
| 2010/11/22 | 324 | 326 | 321 | 324 | +4 | +1.3% | 831,000 |
| 2010/11/19 | 326 | 329 | 319 | 320 | -6 | -1.8% | 1,123,000 |
| 2010/11/18 | 318 | 327 | 318 | 326 | +8 | +2.5% | 1,221,000 |
| 2010/11/17 | 315 | 320 | 314 | 318 | -4 | -1.2% | 1,445,000 |
| 2010/11/16 | 335 | 335 | 322 | 322 | -10 | -3% | 2,548,000 |
| 2010/11/15 | 328 | 335 | 327 | 332 | +8 | +2.5% | 3,596,000 |
| 2010/11/12 | 324 | 330 | 322 | 324 | -3 | -0.9% | 3,333,000 |
| 2010/11/11 | 325 | 330 | 322 | 327 | +28 | +9.4% | 9,977,000 |
| 2010/11/10 | 304 | 307 | 297 | 299 | -4 | -1.3% | 2,433,000 |
| 2010/11/09 | 296 | 305 | 296 | 303 | +4 | +1.3% | 1,863,000 |
| 2010/11/08 | 300 | 302 | 293 | 299 | +9 | +3.1% | 2,327,000 |
| 2010/11/05 | 278 | 292 | 278 | 290 | +14 | +5.1% | 1,843,000 |
| 2010/11/04 | 273 | 279 | 271 | 276 | +7 | +2.6% | 1,135,000 |
| 2010/11/02 | 270 | 272 | 267 | 269 | -3 | -1.1% | 623,000 |
| 2010/11/01 | 270 | 274 | 268 | 272 | +5 | +1.9% | 774,000 |
| 2010/10/29 | 274 | 277 | 267 | 267 | -9 | -3.3% | 1,019,000 |
| 2010/10/28 | 278 | 283 | 276 | 276 | -10 | -3.5% | 1,485,000 |
| 2010/10/27 | 288 | 292 | 286 | 286 | -1 | -0.3% | 935,000 |
| 2010/10/26 | 291 | 294 | 287 | 287 | -6 | -2% | 919,000 |
| 2010/10/25 | 291 | 297 | 291 | 293 | ±0 | ±0% | 998,000 |
| 2010/10/22 | 285 | 295 | 284 | 293 | +7 | +2.4% | 1,257,000 |
| 2010/10/21 | 299 | 300 | 286 | 286 | -8 | -2.7% | 1,419,000 |
| 2010/10/20 | 292 | 298 | 290 | 294 | -2 | -0.7% | 1,166,000 |
| 2010/10/19 | 293 | 300 | 293 | 296 | +1 | +0.3% | 916,000 |
| 2010/10/18 | 301 | 301 | 294 | 295 | -6 | -2% | 820,000 |
| 2010/10/15 | 298 | 305 | 296 | 301 | -2 | -0.7% | 2,142,000 |
| 2010/10/14 | 300 | 309 | 300 | 303 | +3 | +1% | 1,586,000 |
3551～
3600
件表示中 / 3732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 | 331,000円 | +1.2% | -2.1% | 3.47% | 7.19倍 | 1.18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 |
| フジミインコ | 200,100円 | +4.5% | -1.2% | 3.67% | 16.77倍 | 1.99倍 |
|
半導体製造用のＣＭＰ（化学機械研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 住阪セメ | 375,100円 | +7.1% | +87.9% | 3.20% | 8.77倍 | 0.65倍 |
|
住友系。国内シェア３位。廃棄物再資源化や売電で実績。半導体製造装置用材料や光電子を育成 |
| ニチハ | 297,400円 | -0.7% | +42.0% | 3.83% | 13.99倍 | 0.81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 | 362,500円 | -0.1% | -10.9% | 3.86% | 9.79倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
