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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/07/24 | 1,653 | 1,670 | 1,617 | 1,623 | -43 | -2.6% | 22,200 |
| 2024/07/23 | 1,663 | 1,693 | 1,663 | 1,666 | +12 | +0.7% | 12,900 |
| 2024/07/22 | 1,700 | 1,707 | 1,643 | 1,654 | -46 | -2.7% | 23,900 |
| 2024/07/19 | 1,740 | 1,749 | 1,699 | 1,700 | -40 | -2.3% | 12,700 |
| 2024/07/18 | 1,792 | 1,792 | 1,740 | 1,740 | -36 | -2% | 18,800 |
| 2024/07/17 | 1,800 | 1,822 | 1,764 | 1,776 | -24 | -1.3% | 26,000 |
| 2024/07/16 | 1,723 | 1,820 | 1,720 | 1,800 | +77 | +4.5% | 56,800 |
| 2024/07/12 | 1,689 | 1,739 | 1,685 | 1,723 | +30 | +1.8% | 16,500 |
| 2024/07/11 | 1,707 | 1,709 | 1,692 | 1,693 | +3 | +0.2% | 23,000 |
| 2024/07/10 | 1,719 | 1,719 | 1,690 | 1,690 | -20 | -1.2% | 14,500 |
| 2024/07/09 | 1,728 | 1,737 | 1,687 | 1,710 | +15 | +0.9% | 10,900 |
| 2024/07/08 | 1,722 | 1,745 | 1,670 | 1,695 | -25 | -1.5% | 23,000 |
| 2024/07/05 | 1,778 | 1,779 | 1,720 | 1,720 | -48 | -2.7% | 20,800 |
| 2024/07/04 | 1,738 | 1,789 | 1,725 | 1,768 | +56 | +3.3% | 42,400 |
| 2024/07/03 | 1,684 | 1,713 | 1,670 | 1,712 | +53 | +3.2% | 22,500 |
| 2024/07/02 | 1,683 | 1,687 | 1,640 | 1,659 | -32 | -1.9% | 22,500 |
| 2024/07/01 | 1,740 | 1,740 | 1,688 | 1,691 | -35 | -2% | 25,800 |
| 2024/06/28 | 1,692 | 1,743 | 1,690 | 1,726 | +37 | +2.2% | 18,400 |
| 2024/06/27 | 1,643 | 1,700 | 1,630 | 1,689 | +46 | +2.8% | 24,200 |
| 2024/06/26 | 1,620 | 1,646 | 1,619 | 1,643 | +23 | +1.4% | 11,900 |
| 2024/06/25 | 1,640 | 1,665 | 1,611 | 1,620 | -5 | -0.3% | 35,900 |
| 2024/06/24 | 1,586 | 1,649 | 1,567 | 1,625 | +39 | +2.5% | 48,000 |
| 2024/06/21 | 1,580 | 1,594 | 1,551 | 1,586 | +20 | +1.3% | 12,500 |
| 2024/06/20 | 1,611 | 1,611 | 1,515 | 1,566 | -5 | -0.3% | 27,100 |
| 2024/06/19 | 1,660 | 1,662 | 1,517 | 1,571 | -97 | -5.8% | 90,200 |
| 2024/06/18 | 1,565 | 1,674 | 1,500 | 1,668 | +96 | +6.1% | 110,300 |
| 2024/06/17 | 1,499 | 1,572 | 1,470 | 1,572 | +157 | +11.1% | 187,700 |
| 2024/06/14 | 1,414 | 1,419 | 1,386 | 1,415 | +1 | +0.1% | 22,400 |
| 2024/06/13 | 1,387 | 1,423 | 1,384 | 1,414 | +30 | +2.2% | 12,800 |
| 2024/06/12 | 1,406 | 1,406 | 1,370 | 1,384 | -22 | -1.6% | 7,600 |
| 2024/06/11 | 1,367 | 1,428 | 1,358 | 1,406 | +41 | +3% | 19,600 |
| 2024/06/10 | 1,346 | 1,369 | 1,346 | 1,365 | +19 | +1.4% | 3,100 |
| 2024/06/07 | 1,360 | 1,360 | 1,346 | 1,346 | -17 | -1.2% | 5,600 |
| 2024/06/06 | 1,368 | 1,368 | 1,352 | 1,363 | -6 | -0.4% | 800 |
| 2024/06/05 | 1,383 | 1,390 | 1,336 | 1,369 | -19 | -1.4% | 6,500 |
| 2024/06/04 | 1,382 | 1,390 | 1,371 | 1,388 | -4 | -0.3% | 1,500 |
251～
300
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 | 95,300円 | +19.8% | +19.3% | 3.15% | 17.63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 | 49,900円 | +10.0% | - | 2.00% | 64.13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 | 305,500円 | +1.5% | -14.6% | 3.60% | 8.82倍 | 0.73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 | 10,000円 | +0.9% | -21.6% | 0.00% | 51.28倍 | 0.95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
