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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 169 | 171 | 165 | 171 | +3 | +1.8% | 52,000 |
| 2010/09/17 | 154 | 170 | 154 | 168 | +16 | +10.5% | 211,000 |
| 2010/09/16 | 155 | 155 | 152 | 152 | -3 | -1.9% | 10,000 |
| 2010/09/15 | 155 | 155 | 155 | 155 | - | - | 1,000 |
| 2010/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/13 | 152 | 153 | 152 | 153 | +3 | +2% | 3,000 |
| 2010/09/10 | 150 | 150 | 150 | 150 | -3 | -2% | 1,000 |
| 2010/09/09 | 155 | 155 | 153 | 153 | +3 | +2% | 4,000 |
| 2010/09/08 | 152 | 152 | 150 | 150 | -1 | -0.7% | 10,000 |
| 2010/09/07 | 151 | 151 | 151 | 151 | -1 | -0.7% | 2,000 |
| 2010/09/06 | 152 | 152 | 152 | 152 | +2 | +1.3% | 1,000 |
| 2010/09/03 | 150 | 150 | 150 | 150 | ±0 | ±0% | 1,000 |
| 2010/09/02 | 150 | 150 | 150 | 150 | ±0 | ±0% | 1,000 |
| 2010/09/01 | 150 | 150 | 150 | 150 | -1 | -0.7% | 2,000 |
| 2010/08/31 | 151 | 153 | 150 | 151 | -3 | -1.9% | 6,000 |
| 2010/08/30 | 151 | 154 | 151 | 154 | +3 | +2% | 3,000 |
| 2010/08/27 | 151 | 151 | 151 | 151 | -5 | -3.2% | 2,000 |
| 2010/08/26 | 155 | 156 | 155 | 156 | -1 | -0.6% | 2,000 |
| 2010/08/25 | 151 | 158 | 151 | 157 | +1 | +0.6% | 5,000 |
| 2010/08/24 | 152 | 156 | 151 | 156 | -1 | -0.6% | 9,000 |
| 2010/08/23 | 154 | 157 | 154 | 157 | - | - | 3,000 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 151 | 151 | 151 | 151 | ±0 | ±0% | 1,000 |
| 2010/08/17 | 153 | 153 | 151 | 151 | -2 | -1.3% | 6,000 |
| 2010/08/16 | 150 | 153 | 150 | 153 | +3 | +2% | 5,000 |
| 2010/08/13 | 150 | 150 | 150 | 150 | -3 | -2% | 3,000 |
| 2010/08/12 | 155 | 155 | 150 | 153 | -3 | -1.9% | 15,000 |
| 2010/08/11 | 156 | 156 | 156 | 156 | -2 | -1.3% | 2,000 |
| 2010/08/10 | 160 | 160 | 158 | 158 | - | - | 7,000 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/06 | 154 | 154 | 154 | 154 | -5 | -3.1% | 1,000 |
| 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 |
3651～
3700
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
