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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,268 | 1,270 | 1,263 | 1,263 | -9 | -0.7% | 3,400 |
| 2024/01/30 | 1,265 | 1,280 | 1,260 | 1,272 | -11 | -0.9% | 8,700 |
| 2024/01/29 | 1,280 | 1,283 | 1,275 | 1,283 | +5 | +0.4% | 3,800 |
| 2024/01/26 | 1,283 | 1,283 | 1,272 | 1,278 | -12 | -0.9% | 1,500 |
| 2024/01/25 | 1,281 | 1,290 | 1,276 | 1,290 | +9 | +0.7% | 400 |
| 2024/01/24 | 1,294 | 1,311 | 1,280 | 1,281 | -9 | -0.7% | 3,900 |
| 2024/01/23 | 1,312 | 1,328 | 1,287 | 1,290 | -21 | -1.6% | 11,800 |
| 2024/01/22 | 1,300 | 1,327 | 1,300 | 1,311 | +14 | +1.1% | 12,400 |
| 2024/01/19 | 1,335 | 1,335 | 1,252 | 1,297 | +22 | +1.7% | 17,400 |
| 2024/01/18 | 1,275 | 1,279 | 1,269 | 1,275 | -10 | -0.8% | 900 |
| 2024/01/17 | 1,296 | 1,296 | 1,284 | 1,285 | -9 | -0.7% | 1,000 |
| 2024/01/16 | 1,288 | 1,309 | 1,288 | 1,294 | +6 | +0.5% | 4,500 |
| 2024/01/15 | 1,293 | 1,293 | 1,278 | 1,288 | +6 | +0.5% | 4,900 |
| 2024/01/12 | 1,276 | 1,282 | 1,262 | 1,282 | -3 | -0.2% | 4,200 |
| 2024/01/11 | 1,290 | 1,297 | 1,283 | 1,285 | -5 | -0.4% | 6,900 |
| 2024/01/10 | 1,286 | 1,298 | 1,275 | 1,290 | +15 | +1.2% | 10,800 |
| 2024/01/09 | 1,271 | 1,283 | 1,271 | 1,275 | +12 | +1% | 3,600 |
| 2024/01/05 | 1,287 | 1,287 | 1,256 | 1,263 | -2 | -0.2% | 4,300 |
| 2024/01/04 | 1,243 | 1,274 | 1,242 | 1,265 | +37 | +3% | 7,000 |
| 2023/12/29 | 1,221 | 1,241 | 1,221 | 1,228 | +3 | +0.2% | 5,400 |
| 2023/12/28 | 1,210 | 1,226 | 1,201 | 1,225 | +29 | +2.4% | 7,800 |
| 2023/12/27 | 1,193 | 1,227 | 1,189 | 1,196 | +1 | +0.1% | 25,900 |
| 2023/12/26 | 1,201 | 1,209 | 1,195 | 1,195 | -6 | -0.5% | 8,500 |
| 2023/12/25 | 1,223 | 1,236 | 1,201 | 1,201 | -22 | -1.8% | 11,200 |
| 2023/12/22 | 1,241 | 1,249 | 1,221 | 1,223 | -6 | -0.5% | 2,800 |
| 2023/12/21 | 1,225 | 1,246 | 1,221 | 1,229 | -12 | -1% | 4,700 |
| 2023/12/20 | 1,253 | 1,263 | 1,239 | 1,241 | +2 | +0.2% | 6,200 |
| 2023/12/19 | 1,225 | 1,268 | 1,221 | 1,239 | +18 | +1.5% | 11,700 |
| 2023/12/18 | 1,210 | 1,230 | 1,210 | 1,221 | -9 | -0.7% | 4,300 |
| 2023/12/15 | 1,234 | 1,234 | 1,222 | 1,230 | +2 | +0.2% | 3,700 |
| 2023/12/14 | 1,228 | 1,243 | 1,228 | 1,228 | -2 | -0.2% | 2,700 |
| 2023/12/13 | 1,222 | 1,250 | 1,222 | 1,230 | -4 | -0.3% | 5,900 |
| 2023/12/12 | 1,223 | 1,250 | 1,223 | 1,234 | +2 | +0.2% | 14,500 |
| 2023/12/11 | 1,248 | 1,248 | 1,226 | 1,232 | -6 | -0.5% | 7,100 |
| 2023/12/08 | 1,280 | 1,280 | 1,218 | 1,238 | -42 | -3.3% | 22,600 |
| 2023/12/07 | 1,284 | 1,284 | 1,262 | 1,280 | -14 | -1.1% | 8,000 |
| 2023/12/06 | 1,301 | 1,315 | 1,284 | 1,294 | -14 | -1.1% | 11,700 |
| 2023/12/05 | 1,298 | 1,320 | 1,277 | 1,308 | +15 | +1.2% | 17,900 |
| 2023/12/04 | 1,323 | 1,323 | 1,268 | 1,293 | -19 | -1.4% | 9,900 |
| 2023/12/01 | 1,310 | 1,338 | 1,288 | 1,312 | +2 | +0.2% | 9,600 |
| 2023/11/30 | 1,300 | 1,331 | 1,283 | 1,310 | +8 | +0.6% | 8,400 |
| 2023/11/29 | 1,320 | 1,345 | 1,300 | 1,302 | -18 | -1.4% | 10,300 |
| 2023/11/28 | 1,269 | 1,327 | 1,258 | 1,320 | +44 | +3.4% | 23,700 |
| 2023/11/27 | 1,261 | 1,280 | 1,260 | 1,276 | +28 | +2.2% | 13,400 |
| 2023/11/24 | 1,229 | 1,263 | 1,219 | 1,248 | +23 | +1.9% | 22,400 |
| 2023/11/22 | 1,222 | 1,228 | 1,204 | 1,225 | +2 | +0.2% | 6,700 |
| 2023/11/21 | 1,210 | 1,224 | 1,191 | 1,223 | +18 | +1.5% | 16,400 |
| 2023/11/20 | 1,219 | 1,225 | 1,200 | 1,205 | -23 | -1.9% | 18,400 |
| 2023/11/17 | 1,200 | 1,233 | 1,200 | 1,228 | +6 | +0.5% | 10,800 |
| 2023/11/16 | 1,192 | 1,222 | 1,189 | 1,222 | +29 | +2.4% | 9,100 |
201～
250
件表示中 / 3586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 | 106,400円 | +8.1% | +24.4% | 3.57% | 8.68倍 | 0.54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 |
| 加地テック | 366,000円 | -6.4% | -27.9% | 1.09% | 15.14倍 | 0.81倍 |
|
石化などプラント向け特殊ガス圧縮機製造。燃料電池車用水素設備も。三井Ｅ＆Ｓ連結子会社 |
| 兼松エンジ | 111,800円 | +0.8% | +2.5% | 3.58% | 9.26倍 | 0.80倍 |
|
環境整備用特装車メーカー。強力吸引作業車で国内シェア８割強、高圧洗浄車で５割の最大手 |
| サノヤスＨＤ | 17,500円 | +2.8% | -52.8% | 2.86% | 19.36倍 | 0.68倍 |
|
祖業の造船売却、設備関連等ニッチ事業を軸に再出発。遊園地運営も。利益は下期偏重。旧住友系 |
| 和井田 | 83,100円 | -0.1% | -42.5% | 3.85% | 14.15倍 | 0.53倍 |
|
工作機械中堅。切削工具用と金型用の特殊研削盤で国内首位。海外同業との提携に積極的 |
市場注目の銘柄
チャート関連のコラム
