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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,007 | 1,014 | 998 | 1,008 | +7 | +0.7% | 15,500 |
| 2024/12/17 | 981 | 1,004 | 981 | 1,001 | +17 | +1.7% | 37,200 |
| 2024/12/16 | 1,006 | 1,013 | 960 | 984 | -23 | -2.3% | 68,900 |
| 2024/12/13 | 1,021 | 1,028 | 1,006 | 1,007 | -18 | -1.8% | 21,000 |
| 2024/12/12 | 1,040 | 1,040 | 1,010 | 1,025 | -8 | -0.8% | 38,500 |
| 2024/12/11 | 1,042 | 1,050 | 1,013 | 1,033 | -9 | -0.9% | 41,000 |
| 2024/12/10 | 1,053 | 1,060 | 1,042 | 1,042 | -3 | -0.3% | 20,300 |
| 2024/12/09 | 1,043 | 1,052 | 1,041 | 1,045 | -5 | -0.5% | 10,400 |
| 2024/12/06 | 1,055 | 1,063 | 1,043 | 1,050 | -5 | -0.5% | 17,900 |
| 2024/12/05 | 1,069 | 1,069 | 1,050 | 1,055 | -14 | -1.3% | 9,100 |
| 2024/12/04 | 1,070 | 1,071 | 1,055 | 1,069 | -5 | -0.5% | 9,300 |
| 2024/12/03 | 1,084 | 1,084 | 1,070 | 1,074 | -2 | -0.2% | 3,200 |
| 2024/12/02 | 1,073 | 1,082 | 1,063 | 1,076 | +3 | +0.3% | 2,900 |
| 2024/11/29 | 1,083 | 1,085 | 1,065 | 1,073 | -7 | -0.6% | 5,300 |
| 2024/11/28 | 1,068 | 1,080 | 1,063 | 1,080 | ±0 | ±0% | 1,900 |
| 2024/11/27 | 1,076 | 1,080 | 1,062 | 1,080 | +4 | +0.4% | 11,200 |
| 2024/11/26 | 1,077 | 1,083 | 1,064 | 1,076 | -1 | -0.1% | 11,100 |
| 2024/11/25 | 1,070 | 1,078 | 1,062 | 1,077 | +13 | +1.2% | 6,600 |
| 2024/11/22 | 1,057 | 1,065 | 1,056 | 1,064 | ±0 | ±0% | 3,500 |
| 2024/11/21 | 1,053 | 1,065 | 1,050 | 1,064 | +13 | +1.2% | 6,400 |
| 2024/11/20 | 1,066 | 1,074 | 1,043 | 1,051 | -21 | -2% | 19,900 |
| 2024/11/19 | 1,064 | 1,085 | 1,060 | 1,072 | +16 | +1.5% | 14,000 |
| 2024/11/18 | 1,073 | 1,081 | 1,055 | 1,056 | -26 | -2.4% | 13,300 |
| 2024/11/15 | 1,103 | 1,103 | 1,052 | 1,082 | -15 | -1.4% | 31,300 |
| 2024/11/14 | 1,133 | 1,134 | 1,057 | 1,097 | -40 | -3.5% | 37,900 |
| 2024/11/13 | 1,172 | 1,196 | 1,137 | 1,137 | -69 | -5.7% | 23,600 |
| 2024/11/12 | 1,186 | 1,260 | 1,177 | 1,206 | +26 | +2.2% | 15,200 |
| 2024/11/11 | 1,161 | 1,185 | 1,155 | 1,180 | +20 | +1.7% | 9,500 |
| 2024/11/08 | 1,172 | 1,174 | 1,150 | 1,160 | -9 | -0.8% | 9,000 |
| 2024/11/07 | 1,172 | 1,181 | 1,165 | 1,169 | +6 | +0.5% | 5,500 |
| 2024/11/06 | 1,164 | 1,164 | 1,156 | 1,163 | +4 | +0.3% | 3,800 |
| 2024/11/05 | 1,150 | 1,168 | 1,150 | 1,159 | +15 | +1.3% | 2,700 |
| 2024/11/01 | 1,148 | 1,161 | 1,138 | 1,144 | -16 | -1.4% | 5,100 |
| 2024/10/31 | 1,158 | 1,164 | 1,150 | 1,160 | +3 | +0.3% | 5,300 |
| 2024/10/30 | 1,150 | 1,165 | 1,141 | 1,157 | +11 | +1% | 6,800 |
| 2024/10/29 | 1,126 | 1,150 | 1,120 | 1,146 | +20 | +1.8% | 22,000 |
| 2024/10/28 | 1,106 | 1,134 | 1,106 | 1,126 | +15 | +1.4% | 14,900 |
| 2024/10/25 | 1,139 | 1,139 | 1,106 | 1,111 | -28 | -2.5% | 12,900 |
| 2024/10/24 | 1,161 | 1,161 | 1,110 | 1,139 | -21 | -1.8% | 19,700 |
| 2024/10/23 | 1,161 | 1,166 | 1,156 | 1,160 | -7 | -0.6% | 12,200 |
| 2024/10/22 | 1,188 | 1,188 | 1,162 | 1,167 | -21 | -1.8% | 18,400 |
| 2024/10/21 | 1,195 | 1,195 | 1,185 | 1,188 | -9 | -0.8% | 5,000 |
| 2024/10/18 | 1,204 | 1,213 | 1,178 | 1,197 | -7 | -0.6% | 16,400 |
| 2024/10/17 | 1,216 | 1,217 | 1,204 | 1,204 | -11 | -0.9% | 5,400 |
| 2024/10/16 | 1,218 | 1,222 | 1,208 | 1,215 | -25 | -2% | 6,800 |
| 2024/10/15 | 1,255 | 1,261 | 1,231 | 1,240 | -7 | -0.6% | 9,900 |
| 2024/10/11 | 1,243 | 1,256 | 1,232 | 1,247 | -17 | -1.3% | 9,100 |
| 2024/10/10 | 1,285 | 1,299 | 1,264 | 1,264 | -19 | -1.5% | 9,600 |
| 2024/10/09 | 1,288 | 1,289 | 1,281 | 1,283 | -5 | -0.4% | 700 |
| 2024/10/08 | 1,288 | 1,290 | 1,278 | 1,288 | -10 | -0.8% | 5,800 |
101～
150
件表示中 / 3704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 | 88,500円 | +19.8% | +19.3% | 3.39% | 16.31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 |
| 高松機械 | 47,200円 | +10.0% | - | 2.12% | 60.51倍 | 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 |
| 北川精機 | 60,600円 | +1.1% | -42.4% | 1.65% | 14.95倍 | 1.00倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
| ゼネパッカー | 281,000円 | +1.5% | -14.6% | 3.91% | 8.11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 |
| 石井表記 | 58,700円 | +6.0% | +7.7% | 3.41% | 5.51倍 | 0.49倍 |
|
プリント基板製造装置大手。インクジェット塗布機はテレビ液晶用で高シェア。印刷技術も強み |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
