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 |
|---|---|---|---|---|---|---|---|
| 2010/10/13 | 305 | 309 | 297 | 300 | -5 | -1.6% | 2,176,000 |
| 2010/10/12 | 317 | 320 | 304 | 305 | -14 | -4.4% | 1,690,000 |
| 2010/10/08 | 319 | 321 | 318 | 319 | -4 | -1.2% | 998,000 |
| 2010/10/07 | 322 | 326 | 321 | 323 | +1 | +0.3% | 1,673,000 |
| 2010/10/06 | 319 | 322 | 317 | 322 | +5 | +1.6% | 1,897,000 |
| 2010/10/05 | 302 | 319 | 302 | 317 | +10 | +3.3% | 2,529,000 |
| 2010/10/04 | 315 | 317 | 307 | 307 | -11 | -3.5% | 2,488,000 |
| 2010/10/01 | 322 | 322 | 317 | 318 | ±0 | ±0% | 1,408,000 |
| 2010/09/30 | 334 | 337 | 317 | 318 | -12 | -3.6% | 2,953,000 |
| 2010/09/29 | 328 | 333 | 326 | 330 | ±0 | ±0% | 2,184,000 |
| 2010/09/28 | 315 | 333 | 314 | 330 | +11 | +3.4% | 3,423,000 |
| 2010/09/27 | 315 | 319 | 313 | 319 | +6 | +1.9% | 1,425,000 |
| 2010/09/24 | 316 | 320 | 310 | 313 | -8 | -2.5% | 2,105,000 |
| 2010/09/22 | 323 | 324 | 317 | 321 | -6 | -1.8% | 2,378,000 |
| 2010/09/21 | 341 | 341 | 324 | 327 | -9 | -2.7% | 2,881,000 |
| 2010/09/17 | 338 | 341 | 333 | 336 | +1 | +0.3% | 4,376,000 |
| 2010/09/16 | 327 | 341 | 325 | 335 | +13 | +4% | 12,465,000 |
| 2010/09/15 | 318 | 328 | 315 | 322 | ±0 | ±0% | 4,563,000 |
| 2010/09/14 | 319 | 328 | 317 | 322 | +1 | +0.3% | 6,808,000 |
| 2010/09/13 | 309 | 323 | 305 | 321 | +17 | +5.6% | 8,245,000 |
| 2010/09/10 | 303 | 308 | 301 | 304 | +2 | +0.7% | 3,212,000 |
| 2010/09/09 | 299 | 309 | 297 | 302 | +10 | +3.4% | 5,991,000 |
| 2010/09/08 | 296 | 299 | 292 | 292 | -13 | -4.3% | 2,897,000 |
| 2010/09/07 | 302 | 309 | 301 | 305 | -4 | -1.3% | 6,071,000 |
| 2010/09/06 | 296 | 311 | 295 | 309 | +17 | +5.8% | 9,558,000 |
| 2010/09/03 | 269 | 293 | 269 | 292 | +23 | +8.6% | 6,658,000 |
| 2010/09/02 | 272 | 274 | 265 | 269 | +2 | +0.7% | 1,083,000 |
| 2010/09/01 | 265 | 270 | 263 | 267 | ±0 | ±0% | 1,207,000 |
| 2010/08/31 | 277 | 277 | 267 | 267 | -15 | -5.3% | 1,633,000 |
| 2010/08/30 | 283 | 287 | 278 | 282 | +5 | +1.8% | 1,692,000 |
| 2010/08/27 | 269 | 279 | 268 | 277 | +2 | +0.7% | 1,680,000 |
| 2010/08/26 | 270 | 275 | 268 | 275 | +6 | +2.2% | 1,475,000 |
| 2010/08/25 | 266 | 272 | 264 | 269 | -3 | -1.1% | 2,355,000 |
| 2010/08/24 | 274 | 277 | 270 | 272 | -9 | -3.2% | 2,692,000 |
| 2010/08/23 | 283 | 286 | 280 | 281 | -6 | -2.1% | 2,320,000 |
| 2010/08/20 | 292 | 295 | 286 | 287 | -10 | -3.4% | 3,093,000 |
| 2010/08/19 | 290 | 299 | 290 | 297 | +3 | +1% | 2,438,000 |
| 2010/08/18 | 294 | 294 | 287 | 294 | +6 | +2.1% | 4,609,000 |
| 2010/08/17 | 291 | 292 | 287 | 288 | -7 | -2.4% | 3,867,000 |
| 2010/08/16 | 297 | 298 | 293 | 295 | -5 | -1.7% | 2,527,000 |
| 2010/08/13 | 305 | 307 | 296 | 300 | -3 | -1% | 4,740,000 |
| 2010/08/12 | 293 | 304 | 291 | 303 | +2 | +0.7% | 6,313,000 |
| 2010/08/11 | 318 | 322 | 300 | 301 | -33 | -9.9% | 9,543,000 |
| 2010/08/10 | 329 | 337 | 328 | 334 | +10 | +3.1% | 7,233,000 |
| 2010/08/09 | 318 | 329 | 318 | 324 | +4 | +1.3% | 3,611,000 |
| 2010/08/06 | 312 | 324 | 307 | 320 | +4 | +1.3% | 3,762,000 |
| 2010/08/05 | 319 | 320 | 310 | 316 | +2 | +0.6% | 2,469,000 |
| 2010/08/04 | 313 | 316 | 306 | 314 | -3 | -0.9% | 4,334,000 |
| 2010/08/03 | 324 | 325 | 312 | 317 | -1 | -0.3% | 2,684,000 |
| 2010/08/02 | 324 | 325 | 316 | 318 | -4 | -1.2% | 3,758,000 |
3601～
3650
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
