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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 159 | 159 | 159 | 159 | ±0 | ±0% | 2,000 |
| 2010/08/04 | 160 | 160 | 159 | 159 | -1 | -0.6% | 2,000 |
| 2010/08/03 | 160 | 160 | 160 | 160 | +3 | +1.9% | 1,000 |
| 2010/08/02 | 157 | 157 | 157 | 157 | -5 | -3.1% | 3,000 |
| 2010/07/30 | 161 | 162 | 160 | 162 | -1 | -0.6% | 6,000 |
| 2010/07/29 | 163 | 163 | 163 | 163 | +1 | +0.6% | 2,000 |
| 2010/07/28 | 162 | 162 | 162 | 162 | ±0 | ±0% | 2,000 |
| 2010/07/27 | 160 | 162 | 160 | 162 | +2 | +1.3% | 12,000 |
| 2010/07/26 | 154 | 161 | 154 | 160 | +1 | +0.6% | 18,000 |
| 2010/07/23 | 162 | 162 | 159 | 159 | -2 | -1.2% | 5,000 |
| 2010/07/22 | 161 | 162 | 161 | 161 | ±0 | ±0% | 4,000 |
| 2010/07/21 | 162 | 162 | 161 | 161 | -4 | -2.4% | 2,000 |
| 2010/07/20 | 167 | 167 | 165 | 165 | +1 | +0.6% | 2,000 |
| 2010/07/16 | 168 | 168 | 164 | 164 | -4 | -2.4% | 5,000 |
| 2010/07/15 | 176 | 176 | 168 | 168 | -8 | -4.5% | 10,000 |
| 2010/07/14 | 176 | 176 | 176 | 176 | ±0 | ±0% | 2,000 |
| 2010/07/13 | 164 | 176 | 164 | 176 | +15 | +9.3% | 3,000 |
| 2010/07/12 | 161 | 161 | 161 | 161 | - | - | 1,000 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 161 | 161 | 161 | 161 | -2 | -1.2% | 9,000 |
| 2010/07/07 | 163 | 163 | 163 | 163 | -2 | -1.2% | 5,000 |
| 2010/07/06 | 166 | 166 | 165 | 165 | -1 | -0.6% | 3,000 |
| 2010/07/05 | 170 | 170 | 166 | 166 | -6 | -3.5% | 8,000 |
| 2010/07/02 | 172 | 172 | 172 | 172 | ±0 | ±0% | 1,000 |
| 2010/07/01 | 172 | 172 | 172 | 172 | - | - | 1,000 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 189 | 189 | 182 | 182 | -10 | -5.2% | 5,000 |
| 2010/06/24 | 190 | 192 | 187 | 192 | - | - | 6,000 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 190 | 191 | 185 | 185 | -2 | -1.1% | 15,000 |
| 2010/06/21 | 191 | 191 | 183 | 187 | -5 | -2.6% | 7,000 |
| 2010/06/18 | 196 | 196 | 192 | 192 | -2 | -1% | 24,000 |
| 2010/06/17 | 190 | 194 | 186 | 194 | +9 | +4.9% | 26,000 |
| 2010/06/16 | 179 | 187 | 179 | 185 | +6 | +3.4% | 28,000 |
| 2010/06/15 | 171 | 179 | 171 | 179 | +9 | +5.3% | 13,000 |
| 2010/06/14 | 165 | 170 | 165 | 170 | - | - | 5,000 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 166 | 166 | 163 | 163 | -1 | -0.6% | 4,000 |
| 2010/06/08 | 157 | 165 | 154 | 164 | +4 | +2.5% | 15,000 |
| 2010/06/07 | 170 | 170 | 160 | 160 | -12 | -7% | 13,000 |
| 2010/06/04 | 173 | 174 | 172 | 172 | -1 | -0.6% | 5,000 |
| 2010/06/03 | 176 | 176 | 171 | 173 | +2 | +1.2% | 5,000 |
| 2010/06/02 | 170 | 172 | 170 | 171 | -4 | -2.3% | 10,000 |
| 2010/06/01 | 170 | 175 | 170 | 175 | ±0 | ±0% | 4,000 |
| 2010/05/31 | 175 | 175 | 175 | 175 | ±0 | ±0% | 6,000 |
| 2010/05/28 | 178 | 178 | 175 | 175 | ±0 | ±0% | 2,000 |
| 2010/05/27 | 168 | 177 | 168 | 175 | +2 | +1.2% | 7,000 |
3501～
3550
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
