浜井産業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,518 | 1,518 | 1,491 | 1,495 | -29 | -1.9% | 13,400 |
2023/12/06 | 1,515 | 1,537 | 1,510 | 1,524 | +26 | +1.7% | 13,400 |
2023/12/05 | 1,540 | 1,540 | 1,491 | 1,498 | -47 | -3% | 18,100 |
2023/12/04 | 1,530 | 1,559 | 1,528 | 1,545 | ±0 | ±0% | 12,400 |
2023/12/01 | 1,588 | 1,588 | 1,541 | 1,545 | -43 | -2.7% | 17,300 |
2023/11/30 | 1,526 | 1,588 | 1,520 | 1,588 | +61 | +4% | 30,400 |
2023/11/29 | 1,568 | 1,568 | 1,515 | 1,527 | -41 | -2.6% | 21,500 |
2023/11/28 | 1,598 | 1,598 | 1,547 | 1,568 | -18 | -1.1% | 25,500 |
2023/11/27 | 1,580 | 1,611 | 1,553 | 1,586 | +12 | +0.8% | 38,000 |
2023/11/24 | 1,525 | 1,574 | 1,504 | 1,574 | +79 | +5.3% | 34,500 |
2023/11/22 | 1,502 | 1,531 | 1,495 | 1,495 | -33 | -2.2% | 26,400 |
2023/11/21 | 1,518 | 1,544 | 1,486 | 1,528 | +11 | +0.7% | 23,100 |
2023/11/20 | 1,553 | 1,582 | 1,500 | 1,517 | -36 | -2.3% | 37,000 |
2023/11/17 | 1,555 | 1,595 | 1,552 | 1,553 | -40 | -2.5% | 15,600 |
2023/11/16 | 1,575 | 1,628 | 1,540 | 1,593 | +23 | +1.5% | 39,000 |
2023/11/15 | 1,591 | 1,616 | 1,522 | 1,570 | -20 | -1.3% | 60,600 |
2023/11/14 | 1,515 | 1,638 | 1,495 | 1,590 | +125 | +8.5% | 118,400 |
2023/11/13 | 1,400 | 1,475 | 1,398 | 1,465 | +73 | +5.2% | 74,600 |
2023/11/10 | 1,406 | 1,406 | 1,376 | 1,392 | -14 | -1% | 12,300 |
2023/11/09 | 1,374 | 1,408 | 1,374 | 1,406 | +32 | +2.3% | 7,900 |
2023/11/08 | 1,419 | 1,420 | 1,366 | 1,374 | -30 | -2.1% | 21,700 |
2023/11/07 | 1,443 | 1,443 | 1,395 | 1,404 | -37 | -2.6% | 9,300 |
2023/11/06 | 1,425 | 1,453 | 1,408 | 1,441 | +46 | +3.3% | 23,600 |
2023/11/02 | 1,400 | 1,455 | 1,392 | 1,395 | +13 | +0.9% | 34,900 |
2023/11/01 | 1,400 | 1,400 | 1,374 | 1,382 | +8 | +0.6% | 11,100 |
2023/10/31 | 1,401 | 1,401 | 1,341 | 1,374 | +3 | +0.2% | 15,800 |
2023/10/30 | 1,376 | 1,400 | 1,358 | 1,371 | -2 | -0.1% | 14,000 |
2023/10/27 | 1,367 | 1,385 | 1,358 | 1,373 | +24 | +1.8% | 10,300 |
2023/10/26 | 1,369 | 1,385 | 1,339 | 1,349 | -37 | -2.7% | 18,100 |
2023/10/25 | 1,397 | 1,430 | 1,373 | 1,386 | +17 | +1.2% | 46,400 |
2023/10/24 | 1,362 | 1,378 | 1,305 | 1,369 | +10 | +0.7% | 37,600 |
2023/10/23 | 1,428 | 1,428 | 1,333 | 1,359 | -81 | -5.6% | 49,900 |
2023/10/20 | 1,447 | 1,447 | 1,401 | 1,440 | +10 | +0.7% | 22,900 |
2023/10/19 | 1,460 | 1,491 | 1,406 | 1,430 | -70 | -4.7% | 51,800 |
2023/10/18 | 1,495 | 1,507 | 1,479 | 1,500 | +5 | +0.3% | 7,200 |
2023/10/17 | 1,527 | 1,545 | 1,485 | 1,495 | -6 | -0.4% | 22,500 |
2023/10/16 | 1,489 | 1,527 | 1,465 | 1,501 | -19 | -1.3% | 15,800 |
2023/10/13 | 1,591 | 1,591 | 1,513 | 1,520 | -71 | -4.5% | 20,000 |
2023/10/12 | 1,520 | 1,605 | 1,515 | 1,591 | +75 | +4.9% | 40,500 |
2023/10/11 | 1,511 | 1,531 | 1,510 | 1,516 | +8 | +0.5% | 7,300 |
2023/10/10 | 1,473 | 1,530 | 1,473 | 1,508 | +28 | +1.9% | 15,700 |
2023/10/06 | 1,483 | 1,491 | 1,453 | 1,480 | +1 | +0.1% | 19,200 |
2023/10/05 | 1,424 | 1,494 | 1,424 | 1,479 | +69 | +4.9% | 13,800 |
2023/10/04 | 1,450 | 1,465 | 1,404 | 1,410 | -75 | -5.1% | 35,700 |
2023/10/03 | 1,536 | 1,536 | 1,481 | 1,485 | -72 | -4.6% | 36,100 |
2023/10/02 | 1,570 | 1,615 | 1,543 | 1,557 | +2 | +0.1% | 30,100 |
2023/09/29 | 1,523 | 1,617 | 1,500 | 1,555 | +33 | +2.2% | 56,300 |
2023/09/28 | 1,567 | 1,567 | 1,504 | 1,522 | -25 | -1.6% | 7,600 |
2023/09/27 | 1,528 | 1,554 | 1,500 | 1,547 | +15 | +1% | 9,500 |
2023/09/26 | 1,582 | 1,582 | 1,524 | 1,532 | -65 | -4.1% | 43,900 |
101~
150
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「浜井産」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 |
---|---|---|---|---|---|---|---|---|
浜井産 | 165,000円 | +25.8% | +50.7% | 1.82% | 7.47倍 | 1.79倍 |
|
半導体、HDD、LEDなど電子部品材料の研磨機(ラップ盤)が主軸。部品加工用ホブ盤も製造 |
高見サイ | 132,300円 | +23.2% | +35.6% | 1.28% | 9.39倍 | 1.45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 |
宮入バル | 11,900円 | +2.7% | -14.4% | 1.68% | 28.61倍 | 1.41倍 |
|
LPG容器用バルブの老舗で業界2位。船舶用やLNG用も展開。低温液体用など分野拡大課題 |
高松機械 | 51,300円 | +15.9% | - | 2.34% | 32.63倍 | 0.33倍 |
|
中小型NC旋盤の中堅。自動車産業向けが柱。顧客密着の特注機多い。22年4月に新工場稼働 |
ゼネパッカー | 313,500円 | +6.0% | -11.6% | 2.87% | 9.60倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム