黒田グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 888 | 894 | 819 | 852 | -54 | -6% | 1,297,900 |
| 2025/04/03 | 900 | 918 | 891 | 906 | -33 | -3.5% | 870,200 |
| 2025/04/02 | 943 | 946 | 926 | 939 | -8 | -0.8% | 612,300 |
| 2025/04/01 | 955 | 965 | 942 | 947 | -8 | -0.8% | 419,000 |
| 2025/03/31 | 960 | 966 | 944 | 955 | -25 | -2.6% | 698,700 |
| 2025/03/28 | 972 | 998 | 972 | 980 | -37 | -3.6% | 779,500 |
| 2025/03/27 | 1,030 | 1,035 | 1,015 | 1,017 | -15 | -1.5% | 694,200 |
| 2025/03/26 | 1,031 | 1,037 | 1,026 | 1,032 | +1 | +0.1% | 246,500 |
| 2025/03/25 | 1,041 | 1,042 | 1,024 | 1,031 | -7 | -0.7% | 573,600 |
| 2025/03/24 | 1,049 | 1,053 | 1,038 | 1,038 | -13 | -1.2% | 327,600 |
| 2025/03/21 | 1,075 | 1,075 | 1,051 | 1,051 | -26 | -2.4% | 401,700 |
| 2025/03/19 | 1,070 | 1,089 | 1,067 | 1,077 | +4 | +0.4% | 325,900 |
| 2025/03/18 | 1,080 | 1,080 | 1,065 | 1,073 | -6 | -0.6% | 338,800 |
| 2025/03/17 | 1,071 | 1,080 | 1,063 | 1,079 | +12 | +1.1% | 383,600 |
| 2025/03/14 | 1,055 | 1,089 | 1,051 | 1,067 | +27 | +2.6% | 488,200 |
| 2025/03/13 | 1,045 | 1,053 | 1,039 | 1,040 | +5 | +0.5% | 157,000 |
| 2025/03/12 | 1,034 | 1,055 | 1,034 | 1,035 | -3 | -0.3% | 238,400 |
| 2025/03/11 | 1,015 | 1,039 | 1,012 | 1,038 | +8 | +0.8% | 289,100 |
| 2025/03/10 | 1,053 | 1,053 | 1,026 | 1,030 | -21 | -2% | 412,600 |
| 2025/03/07 | 1,040 | 1,057 | 1,040 | 1,051 | ±0 | ±0% | 292,800 |
| 2025/03/06 | 1,067 | 1,072 | 1,047 | 1,051 | -12 | -1.1% | 412,900 |
| 2025/03/05 | 1,045 | 1,065 | 1,044 | 1,063 | +8 | +0.8% | 190,100 |
| 2025/03/04 | 1,075 | 1,080 | 1,040 | 1,055 | -30 | -2.8% | 637,400 |
| 2025/03/03 | 1,090 | 1,104 | 1,077 | 1,085 | +13 | +1.2% | 352,900 |
| 2025/02/28 | 1,082 | 1,095 | 1,064 | 1,072 | -35 | -3.2% | 497,400 |
| 2025/02/27 | 1,110 | 1,120 | 1,102 | 1,107 | -4 | -0.4% | 265,300 |
| 2025/02/26 | 1,135 | 1,144 | 1,094 | 1,111 | -27 | -2.4% | 516,900 |
| 2025/02/25 | 1,120 | 1,147 | 1,108 | 1,138 | +3 | +0.3% | 421,000 |
| 2025/02/21 | 1,086 | 1,151 | 1,066 | 1,135 | +46 | +4.2% | 1,122,700 |
| 2025/02/20 | 1,080 | 1,089 | 1,058 | 1,089 | +1 | +0.1% | 471,900 |
| 2025/02/19 | 1,055 | 1,090 | 1,051 | 1,088 | +41 | +3.9% | 648,900 |
| 2025/02/18 | 1,035 | 1,065 | 1,021 | 1,047 | +9 | +0.9% | 502,200 |
| 2025/02/17 | 1,028 | 1,048 | 1,025 | 1,038 | +12 | +1.2% | 527,400 |
| 2025/02/14 | 1,011 | 1,029 | 991 | 1,026 | +36 | +3.6% | 992,800 |
| 2025/02/13 | 995 | 999 | 979 | 990 | -2 | -0.2% | 621,200 |
| 2025/02/12 | 979 | 995 | 975 | 992 | +18 | +1.8% | 345,400 |
| 2025/02/10 | 959 | 975 | 959 | 974 | +21 | +2.2% | 245,300 |
| 2025/02/07 | 970 | 972 | 953 | 953 | -17 | -1.8% | 428,500 |
| 2025/02/06 | 966 | 973 | 966 | 970 | +10 | +1% | 180,900 |
| 2025/02/05 | 973 | 977 | 956 | 960 | -13 | -1.3% | 414,400 |
| 2025/02/04 | 980 | 984 | 970 | 973 | +5 | +0.5% | 296,200 |
| 2025/02/03 | 997 | 997 | 962 | 968 | -32 | -3.2% | 1,010,600 |
| 2025/01/31 | 999 | 1,005 | 995 | 1,000 | +3 | +0.3% | 173,300 |
| 2025/01/30 | 999 | 999 | 993 | 997 | +1 | +0.1% | 317,600 |
| 2025/01/29 | 1,005 | 1,006 | 996 | 996 | -3 | -0.3% | 363,500 |
| 2025/01/28 | 1,005 | 1,011 | 998 | 999 | -9 | -0.9% | 370,800 |
| 2025/01/27 | 1,010 | 1,019 | 1,004 | 1,008 | ±0 | ±0% | 218,400 |
| 2025/01/24 | 995 | 1,010 | 991 | 1,008 | +13 | +1.3% | 273,600 |
| 2025/01/23 | 1,012 | 1,015 | 993 | 995 | -22 | -2.2% | 535,000 |
| 2025/01/22 | 1,024 | 1,024 | 1,009 | 1,017 | +1 | +0.1% | 184,600 |
1～
50
件表示中 / 71件
類似銘柄と比較する
現在ご覧いただいている「黒田Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| 黒田Ｇ | 85,200円 | -4.5% | +379.5% | 7.04% | 9.91倍 | 0.99倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| 椿本興 | 199,900円 | +2.2% | +5.8% | 3.00% | 9.41倍 | 0.88倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| 三洋貿易 | 134,300円 | +2.1% | -5.1% | 4.24% | 7.90倍 | 0.81倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| Ｃｉメディカル | 74,600円 | +40.8% | +62.8% | 0.87% | 11.92倍 | 1.43倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| ウインパートナ | 121,800円 | +1.2% | +3.8% | 4.27% | 18.89倍 | 1.53倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
市場注目の銘柄
チャート関連のコラム
