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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 162 | 165 | 162 | 162 | +5 | +3.2% | 17,000 |
| 2010/12/03 | 157 | 158 | 151 | 157 | +1 | +0.6% | 26,000 |
| 2010/12/02 | 161 | 161 | 155 | 156 | -4 | -2.5% | 37,000 |
| 2010/12/01 | 152 | 160 | 152 | 160 | +3 | +1.9% | 12,000 |
| 2010/11/30 | 158 | 158 | 157 | 157 | +2 | +1.3% | 7,000 |
| 2010/11/29 | 157 | 157 | 155 | 155 | +1 | +0.6% | 8,000 |
| 2010/11/26 | 157 | 157 | 154 | 154 | -1 | -0.6% | 8,000 |
| 2010/11/25 | 155 | 155 | 153 | 155 | +3 | +2% | 5,000 |
| 2010/11/24 | 152 | 152 | 149 | 152 | -1 | -0.7% | 7,000 |
| 2010/11/22 | 152 | 153 | 150 | 153 | +3 | +2% | 9,000 |
| 2010/11/19 | 153 | 153 | 150 | 150 | ±0 | ±0% | 4,000 |
| 2010/11/18 | 150 | 150 | 150 | 150 | +1 | +0.7% | 2,000 |
| 2010/11/17 | 152 | 152 | 149 | 149 | -4 | -2.6% | 8,000 |
| 2010/11/16 | 152 | 153 | 152 | 153 | +3 | +2% | 9,000 |
| 2010/11/15 | 150 | 150 | 150 | 150 | +1 | +0.7% | 5,000 |
| 2010/11/12 | 147 | 149 | 147 | 149 | +4 | +2.8% | 3,000 |
| 2010/11/11 | 150 | 150 | 145 | 145 | -4 | -2.7% | 5,000 |
| 2010/11/10 | 145 | 151 | 145 | 149 | +4 | +2.8% | 11,000 |
| 2010/11/09 | 146 | 155 | 145 | 145 | +8 | +5.8% | 41,000 |
| 2010/11/08 | 132 | 137 | 132 | 137 | +5 | +3.8% | 5,000 |
| 2010/11/05 | 127 | 132 | 127 | 132 | +7 | +5.6% | 4,000 |
| 2010/11/04 | 130 | 132 | 125 | 125 | -7 | -5.3% | 17,000 |
| 2010/11/02 | 134 | 134 | 131 | 132 | -7 | -5% | 4,000 |
| 2010/11/01 | 136 | 139 | 136 | 139 | +3 | +2.2% | 4,000 |
| 2010/10/29 | 138 | 138 | 133 | 136 | -7 | -4.9% | 18,000 |
| 2010/10/28 | 146 | 146 | 143 | 143 | -7 | -4.7% | 6,000 |
| 2010/10/27 | 148 | 150 | 145 | 150 | +5 | +3.4% | 6,000 |
| 2010/10/26 | 145 | 145 | 145 | 145 | ±0 | ±0% | 2,000 |
| 2010/10/25 | 150 | 150 | 145 | 145 | -2 | -1.4% | 5,000 |
| 2010/10/22 | 146 | 147 | 146 | 147 | +2 | +1.4% | 3,000 |
| 2010/10/21 | 146 | 146 | 145 | 145 | -1 | -0.7% | 7,000 |
| 2010/10/20 | 148 | 148 | 146 | 146 | -7 | -4.6% | 4,000 |
| 2010/10/19 | 147 | 153 | 146 | 153 | +1 | +0.7% | 18,000 |
| 2010/10/18 | 154 | 154 | 152 | 152 | -2 | -1.3% | 4,000 |
| 2010/10/15 | 154 | 154 | 154 | 154 | ±0 | ±0% | 7,000 |
| 2010/10/14 | 156 | 156 | 154 | 154 | -4 | -2.5% | 3,000 |
| 2010/10/13 | 152 | 158 | 152 | 158 | +3 | +1.9% | 3,000 |
| 2010/10/12 | 160 | 160 | 155 | 155 | -5 | -3.1% | 4,000 |
| 2010/10/08 | 158 | 160 | 158 | 160 | +2 | +1.3% | 5,000 |
| 2010/10/07 | 158 | 158 | 158 | 158 | +1 | +0.6% | 1,000 |
| 2010/10/06 | 153 | 157 | 151 | 157 | +7 | +4.7% | 7,000 |
| 2010/10/05 | 150 | 150 | 150 | 150 | +1 | +0.7% | 5,000 |
| 2010/10/04 | 149 | 153 | 149 | 149 | -4 | -2.6% | 12,000 |
| 2010/10/01 | 154 | 154 | 150 | 153 | -2 | -1.3% | 23,000 |
| 2010/09/30 | 155 | 155 | 155 | 155 | -4 | -2.5% | 7,000 |
| 2010/09/29 | 159 | 161 | 158 | 159 | -4 | -2.5% | 16,000 |
| 2010/09/28 | 168 | 168 | 163 | 163 | -5 | -3% | 5,000 |
| 2010/09/27 | 172 | 172 | 165 | 168 | -7 | -4% | 26,000 |
| 2010/09/24 | 173 | 175 | 168 | 175 | +2 | +1.2% | 78,000 |
| 2010/09/22 | 168 | 173 | 165 | 173 | +2 | +1.2% | 46,000 |
3601～
3650
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
