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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 328 | 329 | 315 | 315 | -16 | -4.8% | 10,283,000 |
| 2010/07/15 | 333 | 333 | 326 | 331 | -4 | -1.2% | 6,718,000 |
| 2010/07/14 | 340 | 341 | 334 | 335 | +3 | +0.9% | 5,422,000 |
| 2010/07/13 | 335 | 337 | 326 | 332 | +4 | +1.2% | 6,752,000 |
| 2010/07/12 | 330 | 340 | 327 | 328 | -5 | -1.5% | 7,299,000 |
| 2010/07/09 | 339 | 340 | 328 | 333 | -6 | -1.8% | 6,294,000 |
| 2010/07/08 | 348 | 349 | 336 | 339 | +4 | +1.2% | 6,416,000 |
| 2010/07/07 | 346 | 350 | 334 | 335 | -16 | -4.6% | 7,898,000 |
| 2010/07/06 | 342 | 353 | 331 | 351 | +2 | +0.6% | 12,337,000 |
| 2010/07/05 | 332 | 350 | 332 | 349 | +14 | +4.2% | 8,536,000 |
| 2010/07/02 | 323 | 338 | 318 | 335 | +14 | +4.4% | 12,557,000 |
| 2010/07/01 | 339 | 342 | 320 | 321 | -20 | -5.9% | 9,968,000 |
| 2010/06/30 | 333 | 341 | 330 | 341 | -1 | -0.3% | 7,988,000 |
| 2010/06/29 | 337 | 354 | 334 | 342 | +3 | +0.9% | 13,358,000 |
| 2010/06/28 | 350 | 356 | 337 | 339 | -14 | -4% | 9,648,000 |
| 2010/06/25 | 363 | 365 | 349 | 353 | -18 | -4.9% | 7,273,000 |
| 2010/06/24 | 368 | 376 | 366 | 371 | -1 | -0.3% | 6,261,000 |
| 2010/06/23 | 381 | 383 | 371 | 372 | -17 | -4.4% | 8,459,000 |
| 2010/06/22 | 392 | 397 | 387 | 389 | -9 | -2.3% | 16,371,000 |
| 2010/06/21 | 377 | 400 | 375 | 398 | +24 | +6.4% | 17,781,000 |
| 2010/06/18 | 367 | 374 | 361 | 374 | +5 | +1.4% | 11,577,000 |
| 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 |
3601～
3650
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
