黒田精工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 954 | 954 | 880 | 883 | -75 | -7.8% | 12,300 |
| 2025/04/03 | 975 | 975 | 943 | 958 | -23 | -2.3% | 10,600 |
| 2025/04/02 | 985 | 988 | 981 | 981 | -2 | -0.2% | 1,400 |
| 2025/04/01 | 992 | 994 | 983 | 983 | -8 | -0.8% | 2,700 |
| 2025/03/31 | 989 | 1,000 | 987 | 991 | +3 | +0.3% | 1,600 |
| 2025/03/28 | 976 | 995 | 976 | 988 | -8 | -0.8% | 5,800 |
| 2025/03/27 | 1,001 | 1,018 | 995 | 996 | -8 | -0.8% | 8,200 |
| 2025/03/26 | 999 | 1,007 | 999 | 1,004 | -3 | -0.3% | 4,700 |
| 2025/03/25 | 996 | 1,020 | 996 | 1,007 | +12 | +1.2% | 6,200 |
| 2025/03/24 | 992 | 1,004 | 992 | 995 | -11 | -1.1% | 12,100 |
| 2025/03/21 | 998 | 1,014 | 998 | 1,006 | +2 | +0.2% | 14,700 |
| 2025/03/19 | 1,004 | 1,009 | 1,000 | 1,004 | +2 | +0.2% | 9,500 |
| 2025/03/18 | 988 | 1,002 | 987 | 1,002 | +15 | +1.5% | 7,100 |
| 2025/03/17 | 987 | 997 | 987 | 987 | -3 | -0.3% | 7,000 |
| 2025/03/14 | 994 | 994 | 989 | 990 | -5 | -0.5% | 3,100 |
| 2025/03/13 | 990 | 1,001 | 990 | 995 | +9 | +0.9% | 2,300 |
| 2025/03/12 | 985 | 1,000 | 985 | 986 | +2 | +0.2% | 3,600 |
| 2025/03/11 | 983 | 989 | 982 | 984 | -12 | -1.2% | 2,500 |
| 2025/03/10 | 1,000 | 1,003 | 992 | 996 | +4 | +0.4% | 2,200 |
| 2025/03/07 | 988 | 1,000 | 983 | 992 | -3 | -0.3% | 2,900 |
| 2025/03/06 | 988 | 996 | 988 | 995 | +8 | +0.8% | 3,600 |
| 2025/03/05 | 980 | 989 | 977 | 987 | +7 | +0.7% | 6,500 |
| 2025/03/04 | 984 | 986 | 973 | 980 | -16 | -1.6% | 14,300 |
| 2025/03/03 | 989 | 1,001 | 981 | 996 | +16 | +1.6% | 6,100 |
| 2025/02/28 | 998 | 998 | 978 | 980 | -25 | -2.5% | 16,100 |
| 2025/02/27 | 994 | 1,005 | 994 | 1,005 | +15 | +1.5% | 8,000 |
| 2025/02/26 | 996 | 996 | 976 | 990 | -12 | -1.2% | 19,300 |
| 2025/02/25 | 1,001 | 1,046 | 1,001 | 1,002 | +1 | +0.1% | 6,400 |
| 2025/02/21 | 1,013 | 1,014 | 1,001 | 1,001 | -11 | -1.1% | 12,100 |
| 2025/02/20 | 1,025 | 1,025 | 1,009 | 1,012 | -9 | -0.9% | 9,600 |
| 2025/02/19 | 1,050 | 1,050 | 1,012 | 1,021 | -27 | -2.6% | 21,100 |
| 2025/02/18 | 1,081 | 1,140 | 1,035 | 1,048 | +46 | +4.6% | 55,900 |
| 2025/02/17 | 1,005 | 1,006 | 998 | 1,002 | -2 | -0.2% | 9,600 |
| 2025/02/14 | 1,000 | 1,011 | 951 | 1,004 | -117 | -10.4% | 91,000 |
| 2025/02/13 | 1,165 | 1,166 | 1,100 | 1,121 | -44 | -3.8% | 17,000 |
| 2025/02/12 | 1,160 | 1,170 | 1,145 | 1,165 | +10 | +0.9% | 6,700 |
| 2025/02/10 | 1,133 | 1,160 | 1,120 | 1,155 | +22 | +1.9% | 13,300 |
| 2025/02/07 | 1,117 | 1,136 | 1,117 | 1,133 | +17 | +1.5% | 5,600 |
| 2025/02/06 | 1,102 | 1,140 | 1,100 | 1,116 | +12 | +1.1% | 11,400 |
| 2025/02/05 | 1,098 | 1,106 | 1,098 | 1,104 | +6 | +0.5% | 6,200 |
| 2025/02/04 | 1,096 | 1,104 | 1,096 | 1,098 | -5 | -0.5% | 1,900 |
| 2025/02/03 | 1,093 | 1,115 | 1,085 | 1,103 | +16 | +1.5% | 18,900 |
| 2025/01/31 | 1,090 | 1,095 | 1,078 | 1,087 | -3 | -0.3% | 1,500 |
| 2025/01/30 | 1,078 | 1,110 | 1,071 | 1,090 | +10 | +0.9% | 7,400 |
| 2025/01/29 | 1,085 | 1,099 | 1,064 | 1,080 | -4 | -0.4% | 5,700 |
| 2025/01/28 | 1,096 | 1,100 | 1,083 | 1,084 | -8 | -0.7% | 3,200 |
| 2025/01/27 | 1,109 | 1,120 | 1,092 | 1,092 | -17 | -1.5% | 8,800 |
| 2025/01/24 | 1,079 | 1,110 | 1,071 | 1,109 | +30 | +2.8% | 9,800 |
| 2025/01/23 | 1,070 | 1,079 | 1,055 | 1,079 | +39 | +3.8% | 8,500 |
| 2025/01/22 | 1,042 | 1,045 | 1,040 | 1,040 | +8 | +0.8% | 1,300 |
1～
50
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「黒田精」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 |
|---|---|---|---|---|---|---|---|---|
| 黒田精 | 88,300円 | -6.5% | -49.1% | 2.27% | 42.03倍 | 0.44倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| 小倉クラ | 335,000円 | 0.0% | - | 1.49% | 27.85倍 | 0.29倍 |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
| 靜 甲 | 79,400円 | +8.0% | +40.3% | 2.52% | 5.70倍 | 0.33倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| ゼネパッカー | 279,700円 | +1.5% | -14.6% | 3.93% | 8.07倍 | 0.69倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
| 高松機械 | 45,300円 | -5.3% | - | 2.21% | - | 0.31倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
市場注目の銘柄
チャート関連のコラム
