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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,276 | 1,301 | 1,262 | 1,298 | +39 | +3.1% | 6,000 |
| 2024/10/04 | 1,269 | 1,272 | 1,254 | 1,259 | -10 | -0.8% | 5,500 |
| 2024/10/03 | 1,279 | 1,279 | 1,250 | 1,269 | +14 | +1.1% | 11,600 |
| 2024/10/02 | 1,245 | 1,277 | 1,243 | 1,255 | +11 | +0.9% | 14,600 |
| 2024/10/01 | 1,244 | 1,288 | 1,244 | 1,244 | -4 | -0.3% | 7,100 |
| 2024/09/30 | 1,238 | 1,254 | 1,231 | 1,248 | -33 | -2.6% | 5,200 |
| 2024/09/27 | 1,259 | 1,294 | 1,253 | 1,281 | +21 | +1.7% | 12,700 |
| 2024/09/26 | 1,256 | 1,260 | 1,242 | 1,260 | +30 | +2.4% | 5,400 |
| 2024/09/25 | 1,223 | 1,239 | 1,217 | 1,230 | -2 | -0.2% | 8,800 |
| 2024/09/24 | 1,245 | 1,250 | 1,230 | 1,232 | -13 | -1% | 5,200 |
| 2024/09/20 | 1,259 | 1,259 | 1,240 | 1,245 | -2 | -0.2% | 11,400 |
| 2024/09/19 | 1,228 | 1,247 | 1,226 | 1,247 | +26 | +2.1% | 6,800 |
| 2024/09/18 | 1,215 | 1,238 | 1,209 | 1,221 | +23 | +1.9% | 10,500 |
| 2024/09/17 | 1,220 | 1,221 | 1,185 | 1,198 | -12 | -1% | 7,000 |
| 2024/09/13 | 1,209 | 1,220 | 1,200 | 1,210 | -10 | -0.8% | 6,400 |
| 2024/09/12 | 1,209 | 1,225 | 1,207 | 1,220 | +41 | +3.5% | 6,700 |
| 2024/09/11 | 1,213 | 1,215 | 1,150 | 1,179 | -34 | -2.8% | 20,800 |
| 2024/09/10 | 1,221 | 1,243 | 1,213 | 1,213 | -14 | -1.1% | 5,400 |
| 2024/09/09 | 1,182 | 1,228 | 1,175 | 1,227 | +13 | +1.1% | 23,500 |
| 2024/09/06 | 1,256 | 1,256 | 1,191 | 1,214 | -32 | -2.6% | 56,000 |
| 2024/09/05 | 1,287 | 1,287 | 1,223 | 1,246 | -40 | -3.1% | 52,800 |
| 2024/09/04 | 1,345 | 1,345 | 1,284 | 1,286 | -68 | -5% | 25,400 |
| 2024/09/03 | 1,348 | 1,365 | 1,348 | 1,354 | +6 | +0.4% | 8,500 |
| 2024/09/02 | 1,364 | 1,370 | 1,341 | 1,348 | -9 | -0.7% | 7,200 |
| 2024/08/30 | 1,350 | 1,412 | 1,350 | 1,357 | +7 | +0.5% | 15,200 |
| 2024/08/29 | 1,356 | 1,356 | 1,330 | 1,350 | -15 | -1.1% | 6,900 |
| 2024/08/28 | 1,350 | 1,424 | 1,334 | 1,365 | +1 | +0.1% | 9,500 |
| 2024/08/27 | 1,357 | 1,402 | 1,328 | 1,364 | +7 | +0.5% | 11,400 |
| 2024/08/26 | 1,390 | 1,393 | 1,340 | 1,357 | -38 | -2.7% | 16,800 |
| 2024/08/23 | 1,384 | 1,397 | 1,373 | 1,395 | -4 | -0.3% | 9,300 |
| 2024/08/22 | 1,395 | 1,424 | 1,395 | 1,399 | -8 | -0.6% | 3,300 |
| 2024/08/21 | 1,397 | 1,410 | 1,382 | 1,407 | ±0 | ±0% | 4,100 |
| 2024/08/20 | 1,409 | 1,434 | 1,403 | 1,407 | -2 | -0.1% | 4,400 |
| 2024/08/19 | 1,431 | 1,431 | 1,394 | 1,409 | -22 | -1.5% | 11,900 |
| 2024/08/16 | 1,455 | 1,474 | 1,431 | 1,431 | +6 | +0.4% | 10,100 |
| 2024/08/15 | 1,434 | 1,462 | 1,407 | 1,425 | -4 | -0.3% | 10,300 |
| 2024/08/14 | 1,415 | 1,468 | 1,400 | 1,429 | +16 | +1.1% | 16,800 |
| 2024/08/13 | 1,390 | 1,443 | 1,370 | 1,413 | +36 | +2.6% | 18,600 |
| 2024/08/09 | 1,364 | 1,419 | 1,352 | 1,377 | +3 | +0.2% | 20,600 |
| 2024/08/08 | 1,314 | 1,374 | 1,313 | 1,374 | +60 | +4.6% | 7,200 |
| 2024/08/07 | 1,217 | 1,344 | 1,217 | 1,314 | +39 | +3.1% | 25,200 |
| 2024/08/06 | 1,172 | 1,353 | 1,172 | 1,275 | +133 | +11.6% | 18,200 |
| 2024/08/05 | 1,382 | 1,399 | 1,142 | 1,142 | -300 | -20.8% | 38,600 |
| 2024/08/02 | 1,490 | 1,490 | 1,424 | 1,442 | -88 | -5.8% | 44,400 |
| 2024/08/01 | 1,563 | 1,566 | 1,510 | 1,530 | -68 | -4.3% | 15,000 |
| 2024/07/31 | 1,572 | 1,598 | 1,555 | 1,598 | ±0 | ±0% | 15,100 |
| 2024/07/30 | 1,621 | 1,624 | 1,585 | 1,598 | -37 | -2.3% | 8,500 |
| 2024/07/29 | 1,622 | 1,649 | 1,607 | 1,635 | +35 | +2.2% | 7,000 |
| 2024/07/26 | 1,575 | 1,609 | 1,564 | 1,600 | +22 | +1.4% | 11,600 |
| 2024/07/25 | 1,599 | 1,647 | 1,562 | 1,578 | -45 | -2.8% | 40,300 |
151～
200
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
