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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 872 | 878 | 871 | 875 | +3 | +0.3% | 5,300 |
| 2025/06/10 | 879 | 879 | 872 | 872 | ±0 | ±0% | 3,900 |
| 2025/06/09 | 874 | 876 | 872 | 872 | -2 | -0.2% | 5,200 |
| 2025/06/06 | 873 | 874 | 872 | 874 | ±0 | ±0% | 4,400 |
| 2025/06/05 | 877 | 880 | 874 | 874 | -2 | -0.2% | 3,900 |
| 2025/06/04 | 874 | 880 | 874 | 876 | -2 | -0.2% | 5,400 |
| 2025/06/03 | 881 | 881 | 870 | 878 | -1 | -0.1% | 10,700 |
| 2025/06/02 | 879 | 879 | 870 | 879 | ±0 | ±0% | 4,000 |
| 2025/05/30 | 879 | 890 | 878 | 879 | ±0 | ±0% | 3,000 |
| 2025/05/29 | 883 | 884 | 878 | 879 | -3 | -0.3% | 3,400 |
| 2025/05/28 | 884 | 887 | 882 | 882 | -2 | -0.2% | 2,000 |
| 2025/05/27 | 887 | 887 | 883 | 884 | -5 | -0.6% | 1,800 |
| 2025/05/26 | 875 | 889 | 875 | 889 | +2 | +0.2% | 1,300 |
| 2025/05/23 | 885 | 889 | 882 | 887 | +2 | +0.2% | 2,200 |
| 2025/05/22 | 894 | 894 | 883 | 885 | -14 | -1.6% | 2,600 |
| 2025/05/21 | 899 | 899 | 885 | 899 | +13 | +1.5% | 2,600 |
| 2025/05/20 | 895 | 895 | 885 | 886 | -7 | -0.8% | 1,300 |
| 2025/05/19 | 883 | 907 | 874 | 893 | +25 | +2.9% | 8,900 |
| 2025/05/16 | 885 | 885 | 862 | 868 | -10 | -1.1% | 16,400 |
| 2025/05/15 | 903 | 903 | 878 | 878 | -25 | -2.8% | 7,300 |
| 2025/05/14 | 898 | 930 | 893 | 903 | -5 | -0.6% | 76,400 |
| 2025/05/13 | 879 | 908 | 876 | 908 | +29 | +3.3% | 12,300 |
| 2025/05/12 | 861 | 891 | 861 | 879 | +22 | +2.6% | 3,800 |
| 2025/05/09 | 874 | 874 | 855 | 857 | -12 | -1.4% | 3,900 |
| 2025/05/08 | 870 | 877 | 858 | 869 | +4 | +0.5% | 2,500 |
| 2025/05/07 | 871 | 872 | 865 | 865 | -8 | -0.9% | 2,800 |
| 2025/05/02 | 874 | 880 | 870 | 873 | ±0 | ±0% | 4,800 |
| 2025/05/01 | 873 | 873 | 873 | 873 | -2 | -0.2% | 800 |
| 2025/04/30 | 862 | 876 | 861 | 875 | -2 | -0.2% | 1,800 |
| 2025/04/28 | 870 | 886 | 870 | 877 | +7 | +0.8% | 2,400 |
| 2025/04/25 | 860 | 870 | 855 | 870 | +10 | +1.2% | 3,500 |
| 2025/04/24 | 850 | 870 | 850 | 860 | +9 | +1.1% | 1,300 |
| 2025/04/23 | 839 | 857 | 837 | 851 | +17 | +2% | 1,700 |
| 2025/04/22 | 850 | 850 | 834 | 834 | -16 | -1.9% | 2,900 |
| 2025/04/21 | 861 | 867 | 850 | 850 | -11 | -1.3% | 3,400 |
| 2025/04/18 | 838 | 865 | 831 | 861 | +24 | +2.9% | 5,500 |
| 2025/04/17 | 834 | 837 | 825 | 837 | +4 | +0.5% | 3,900 |
| 2025/04/16 | 840 | 842 | 829 | 833 | +3 | +0.4% | 4,600 |
| 2025/04/15 | 830 | 845 | 826 | 830 | ±0 | ±0% | 4,100 |
| 2025/04/14 | 818 | 840 | 818 | 830 | +16 | +2% | 6,600 |
| 2025/04/11 | 800 | 815 | 791 | 814 | +2 | +0.2% | 10,900 |
| 2025/04/10 | 821 | 821 | 795 | 812 | +44 | +5.7% | 6,300 |
| 2025/04/09 | 790 | 817 | 765 | 768 | -20 | -2.5% | 18,000 |
| 2025/04/08 | 794 | 800 | 775 | 788 | +28 | +3.7% | 20,900 |
| 2025/04/07 | 800 | 800 | 733 | 760 | -123 | -13.9% | 44,400 |
| 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 |
51～
100
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
