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 |
|---|---|---|---|---|---|---|---|
| 2024/04/16 | 1,421 | 1,423 | 1,400 | 1,420 | ±0 | ±0% | 12,800 |
| 2024/04/15 | 1,370 | 1,421 | 1,370 | 1,420 | +68 | +5% | 19,100 |
| 2024/04/12 | 1,369 | 1,376 | 1,341 | 1,352 | +5 | +0.4% | 13,700 |
| 2024/04/11 | 1,343 | 1,349 | 1,338 | 1,347 | +4 | +0.3% | 3,300 |
| 2024/04/10 | 1,340 | 1,350 | 1,340 | 1,343 | -6 | -0.4% | 1,100 |
| 2024/04/09 | 1,333 | 1,349 | 1,333 | 1,349 | +16 | +1.2% | 1,200 |
| 2024/04/08 | 1,354 | 1,356 | 1,333 | 1,333 | -27 | -2% | 7,000 |
| 2024/04/05 | 1,334 | 1,360 | 1,310 | 1,360 | +26 | +1.9% | 6,700 |
| 2024/04/04 | 1,331 | 1,335 | 1,313 | 1,334 | -1 | -0.1% | 3,300 |
| 2024/04/03 | 1,323 | 1,335 | 1,321 | 1,335 | -15 | -1.1% | 3,300 |
| 2024/04/02 | 1,366 | 1,387 | 1,303 | 1,350 | -20 | -1.5% | 3,800 |
| 2024/04/01 | 1,377 | 1,382 | 1,362 | 1,370 | -7 | -0.5% | 2,100 |
| 2024/03/29 | 1,385 | 1,404 | 1,361 | 1,377 | -17 | -1.2% | 3,900 |
| 2024/03/28 | 1,412 | 1,412 | 1,387 | 1,394 | -25 | -1.8% | 5,900 |
| 2024/03/27 | 1,420 | 1,426 | 1,405 | 1,419 | +4 | +0.3% | 4,400 |
| 2024/03/26 | 1,410 | 1,415 | 1,403 | 1,415 | -1 | -0.1% | 1,300 |
| 2024/03/25 | 1,404 | 1,416 | 1,404 | 1,416 | +10 | +0.7% | 2,600 |
| 2024/03/22 | 1,423 | 1,425 | 1,403 | 1,406 | -17 | -1.2% | 3,900 |
| 2024/03/21 | 1,426 | 1,426 | 1,410 | 1,423 | +17 | +1.2% | 6,000 |
| 2024/03/19 | 1,385 | 1,419 | 1,385 | 1,406 | +23 | +1.7% | 7,500 |
| 2024/03/18 | 1,414 | 1,425 | 1,383 | 1,383 | -28 | -2% | 11,800 |
| 2024/03/15 | 1,368 | 1,413 | 1,368 | 1,411 | +51 | +3.8% | 15,100 |
| 2024/03/14 | 1,353 | 1,360 | 1,353 | 1,360 | +7 | +0.5% | 1,700 |
| 2024/03/13 | 1,366 | 1,389 | 1,353 | 1,353 | -5 | -0.4% | 2,800 |
| 2024/03/12 | 1,352 | 1,390 | 1,335 | 1,358 | +6 | +0.4% | 7,000 |
| 2024/03/11 | 1,345 | 1,371 | 1,341 | 1,352 | -8 | -0.6% | 6,200 |
| 2024/03/08 | 1,345 | 1,379 | 1,345 | 1,360 | +18 | +1.3% | 7,500 |
| 2024/03/07 | 1,352 | 1,362 | 1,342 | 1,342 | -3 | -0.2% | 3,800 |
| 2024/03/06 | 1,332 | 1,369 | 1,332 | 1,345 | +7 | +0.5% | 5,200 |
| 2024/03/05 | 1,335 | 1,368 | 1,335 | 1,338 | +3 | +0.2% | 4,400 |
| 2024/03/04 | 1,331 | 1,349 | 1,331 | 1,335 | +4 | +0.3% | 6,900 |
| 2024/03/01 | 1,334 | 1,352 | 1,321 | 1,331 | -3 | -0.2% | 4,300 |
| 2024/02/29 | 1,330 | 1,349 | 1,304 | 1,334 | +4 | +0.3% | 6,000 |
| 2024/02/28 | 1,326 | 1,356 | 1,326 | 1,330 | +4 | +0.3% | 2,700 |
| 2024/02/27 | 1,328 | 1,347 | 1,321 | 1,326 | +3 | +0.2% | 3,500 |
| 2024/02/26 | 1,350 | 1,382 | 1,318 | 1,323 | -18 | -1.3% | 11,500 |
| 2024/02/22 | 1,320 | 1,387 | 1,320 | 1,341 | +21 | +1.6% | 21,300 |
| 2024/02/21 | 1,259 | 1,324 | 1,248 | 1,320 | +61 | +4.8% | 18,700 |
| 2024/02/20 | 1,245 | 1,272 | 1,245 | 1,259 | +14 | +1.1% | 4,400 |
| 2024/02/19 | 1,215 | 1,264 | 1,212 | 1,245 | +21 | +1.7% | 11,100 |
| 2024/02/16 | 1,195 | 1,250 | 1,195 | 1,224 | +29 | +2.4% | 1,700 |
| 2024/02/15 | 1,218 | 1,222 | 1,180 | 1,195 | -23 | -1.9% | 11,300 |
| 2024/02/14 | 1,233 | 1,249 | 1,213 | 1,218 | -25 | -2% | 6,700 |
| 2024/02/13 | 1,250 | 1,256 | 1,231 | 1,243 | -1 | -0.1% | 13,000 |
| 2024/02/09 | 1,248 | 1,249 | 1,242 | 1,244 | -4 | -0.3% | 1,900 |
| 2024/02/08 | 1,245 | 1,248 | 1,235 | 1,248 | +7 | +0.6% | 2,000 |
| 2024/02/07 | 1,246 | 1,246 | 1,239 | 1,241 | -1 | -0.1% | 2,100 |
| 2024/02/06 | 1,248 | 1,248 | 1,230 | 1,242 | -8 | -0.6% | 5,000 |
| 2024/02/05 | 1,242 | 1,250 | 1,242 | 1,250 | +19 | +1.5% | 2,300 |
| 2024/02/02 | 1,225 | 1,237 | 1,218 | 1,231 | -19 | -1.5% | 11,100 |
301～
350
件表示中 / 3737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 | 91,000円 | +19.8% | +19.3% | 3.30% | 16.77倍 | 0.46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 |
| カワタ | 73,100円 | -10.4% | -60.3% | 5.20% | 26.86倍 | 0.39倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
| ＴＶＥ | 213,600円 | -10.9% | -42.7% | 1.87% | 12.53倍 | 0.45倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| フリージアマク | 10,100円 | -1.0% | -9.3% | 0.59% | 5.68倍 | 0.36倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
| 高見サイ | 97,000円 | -5.5% | -35.7% | 2.06% | 4.90倍 | 0.71倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
市場注目の銘柄
チャート関連のコラム
