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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 949 | 955 | 945 | 951 | +3 | +0.3% | 6,600 |
| 2025/08/21 | 950 | 950 | 948 | 948 | -6 | -0.6% | 1,100 |
| 2025/08/20 | 948 | 954 | 948 | 954 | +6 | +0.6% | 1,800 |
| 2025/08/19 | 951 | 951 | 948 | 948 | -4 | -0.4% | 2,900 |
| 2025/08/18 | 948 | 957 | 947 | 952 | +4 | +0.4% | 4,200 |
| 2025/08/15 | 943 | 948 | 943 | 948 | +7 | +0.7% | 2,000 |
| 2025/08/14 | 943 | 946 | 941 | 941 | -4 | -0.4% | 6,100 |
| 2025/08/13 | 955 | 956 | 945 | 945 | -10 | -1% | 5,100 |
| 2025/08/12 | 989 | 989 | 937 | 955 | -43 | -4.3% | 20,900 |
| 2025/08/08 | 949 | 999 | 945 | 998 | +56 | +5.9% | 21,200 |
| 2025/08/07 | 945 | 947 | 940 | 942 | +2 | +0.2% | 2,700 |
| 2025/08/06 | 942 | 942 | 939 | 940 | +2 | +0.2% | 3,200 |
| 2025/08/05 | 942 | 942 | 934 | 938 | +8 | +0.9% | 400 |
| 2025/08/04 | 939 | 939 | 929 | 930 | -10 | -1.1% | 2,600 |
| 2025/08/01 | 925 | 940 | 914 | 940 | +13 | +1.4% | 4,700 |
| 2025/07/31 | 921 | 927 | 914 | 927 | +6 | +0.7% | 3,600 |
| 2025/07/30 | 913 | 921 | 913 | 921 | -2 | -0.2% | 2,700 |
| 2025/07/29 | 922 | 928 | 917 | 923 | +5 | +0.5% | 2,500 |
| 2025/07/28 | 912 | 931 | 910 | 918 | -2 | -0.2% | 9,100 |
| 2025/07/25 | 920 | 926 | 917 | 920 | ±0 | ±0% | 1,600 |
| 2025/07/24 | 930 | 931 | 911 | 920 | -8 | -0.9% | 6,800 |
| 2025/07/23 | 908 | 935 | 908 | 928 | +10 | +1.1% | 6,100 |
| 2025/07/22 | 925 | 929 | 917 | 918 | -12 | -1.3% | 800 |
| 2025/07/18 | 939 | 939 | 930 | 930 | -10 | -1.1% | 1,200 |
| 2025/07/17 | 935 | 941 | 935 | 940 | +5 | +0.5% | 3,500 |
| 2025/07/16 | 924 | 935 | 924 | 935 | +11 | +1.2% | 4,000 |
| 2025/07/15 | 922 | 928 | 920 | 924 | +5 | +0.5% | 1,600 |
| 2025/07/14 | 930 | 930 | 919 | 919 | -7 | -0.8% | 700 |
| 2025/07/11 | 920 | 928 | 916 | 926 | +10 | +1.1% | 4,200 |
| 2025/07/10 | 920 | 920 | 910 | 916 | -5 | -0.5% | 1,900 |
| 2025/07/09 | 912 | 925 | 912 | 921 | +11 | +1.2% | 5,100 |
| 2025/07/08 | 914 | 920 | 910 | 910 | -4 | -0.4% | 5,900 |
| 2025/07/07 | 919 | 919 | 911 | 914 | -4 | -0.4% | 3,100 |
| 2025/07/04 | 918 | 918 | 912 | 918 | +8 | +0.9% | 2,000 |
| 2025/07/03 | 911 | 912 | 905 | 910 | -1 | -0.1% | 4,000 |
| 2025/07/02 | 906 | 920 | 906 | 911 | +1 | +0.1% | 4,300 |
| 2025/07/01 | 910 | 919 | 906 | 910 | -7 | -0.8% | 2,500 |
| 2025/06/30 | 914 | 919 | 912 | 917 | +3 | +0.3% | 5,300 |
| 2025/06/27 | 911 | 920 | 902 | 914 | +11 | +1.2% | 3,600 |
| 2025/06/26 | 908 | 917 | 903 | 903 | -10 | -1.1% | 800 |
| 2025/06/25 | 916 | 918 | 900 | 913 | -3 | -0.3% | 1,800 |
| 2025/06/24 | 924 | 924 | 910 | 916 | -8 | -0.9% | 2,500 |
| 2025/06/23 | 930 | 930 | 910 | 924 | -16 | -1.7% | 2,300 |
| 2025/06/20 | 929 | 944 | 929 | 940 | +14 | +1.5% | 2,900 |
| 2025/06/19 | 915 | 926 | 915 | 926 | +11 | +1.2% | 2,600 |
| 2025/06/18 | 917 | 920 | 913 | 915 | +2 | +0.2% | 3,700 |
| 2025/06/17 | 911 | 913 | 908 | 913 | +6 | +0.7% | 5,200 |
| 2025/06/16 | 908 | 908 | 905 | 907 | +8 | +0.9% | 4,000 |
| 2025/06/13 | 884 | 899 | 882 | 899 | +19 | +2.2% | 16,300 |
| 2025/06/12 | 876 | 880 | 874 | 880 | +5 | +0.6% | 10,700 |
1～
50
件表示中 / 3768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 | 95,100円 | +19.8% | +19.3% | 3.15% | 17.59倍 | 0.48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 |
| 小野谷機 | - | +5.4% | +0.3% | - | - | - |
|
- |
| 高松機械 | 50,200円 | +10.0% | - | 1.99% | 64.52倍 | 0.33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 |
| ゼネパッカー | 303,000円 | +1.5% | -14.6% | 3.63% | 8.75倍 | 0.72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 |
| ＮＦＫ－ＨＤ | 9,900円 | +0.9% | -21.6% | 0.00% | 50.77倍 | 0.94倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
市場注目の銘柄
チャート関連のコラム
