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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,582 | 1,582 | 1,524 | 1,532 | -65 | -4.1% | 43,900 |
2023/09/25 | 1,592 | 1,619 | 1,571 | 1,597 | +17 | +1.1% | 20,300 |
2023/09/22 | 1,492 | 1,592 | 1,492 | 1,580 | +50 | +3.3% | 27,100 |
2023/09/21 | 1,525 | 1,540 | 1,483 | 1,530 | -1 | -0.1% | 26,700 |
2023/09/20 | 1,546 | 1,593 | 1,525 | 1,531 | -15 | -1% | 19,400 |
2023/09/19 | 1,526 | 1,564 | 1,512 | 1,546 | +2 | +0.1% | 18,600 |
2023/09/15 | 1,590 | 1,608 | 1,535 | 1,544 | -33 | -2.1% | 28,900 |
2023/09/14 | 1,550 | 1,580 | 1,550 | 1,577 | +34 | +2.2% | 17,700 |
2023/09/13 | 1,581 | 1,581 | 1,515 | 1,543 | -57 | -3.6% | 32,100 |
2023/09/12 | 1,590 | 1,634 | 1,570 | 1,600 | +2 | +0.1% | 25,600 |
2023/09/11 | 1,655 | 1,671 | 1,580 | 1,598 | -57 | -3.4% | 41,300 |
2023/09/08 | 1,648 | 1,677 | 1,646 | 1,655 | -12 | -0.7% | 15,900 |
2023/09/07 | 1,691 | 1,733 | 1,665 | 1,667 | -24 | -1.4% | 30,300 |
2023/09/06 | 1,688 | 1,705 | 1,651 | 1,691 | -17 | -1% | 29,200 |
2023/09/05 | 1,720 | 1,761 | 1,681 | 1,708 | -3 | -0.2% | 72,300 |
2023/09/04 | 1,559 | 1,711 | 1,559 | 1,711 | +152 | +9.7% | 87,100 |
2023/09/01 | 1,521 | 1,572 | 1,520 | 1,559 | +15 | +1% | 34,100 |
2023/08/31 | 1,580 | 1,595 | 1,544 | 1,544 | -33 | -2.1% | 25,700 |
2023/08/30 | 1,565 | 1,610 | 1,542 | 1,577 | +3 | +0.2% | 48,100 |
2023/08/29 | 1,603 | 1,620 | 1,574 | 1,574 | -31 | -1.9% | 49,700 |
2023/08/28 | 1,566 | 1,610 | 1,522 | 1,605 | +77 | +5% | 70,100 |
2023/08/25 | 1,465 | 1,632 | 1,463 | 1,528 | +27 | +1.8% | 150,400 |
2023/08/24 | 1,531 | 1,567 | 1,489 | 1,501 | -15 | -1% | 60,200 |
2023/08/23 | 1,519 | 1,539 | 1,463 | 1,516 | +8 | +0.5% | 65,600 |
2023/08/22 | 1,454 | 1,520 | 1,435 | 1,508 | +83 | +5.8% | 102,200 |
2023/08/21 | 1,385 | 1,465 | 1,374 | 1,425 | +119 | +9.1% | 93,800 |
2023/08/18 | 1,303 | 1,312 | 1,277 | 1,306 | -11 | -0.8% | 16,300 |
2023/08/17 | 1,357 | 1,372 | 1,303 | 1,317 | -40 | -2.9% | 22,300 |
2023/08/16 | 1,386 | 1,386 | 1,351 | 1,357 | -35 | -2.5% | 16,700 |
2023/08/15 | 1,414 | 1,420 | 1,377 | 1,392 | +2 | +0.1% | 22,700 |
2023/08/14 | 1,345 | 1,448 | 1,341 | 1,390 | +42 | +3.1% | 48,600 |
2023/08/10 | 1,396 | 1,399 | 1,315 | 1,348 | +35 | +2.7% | 90,200 |
2023/08/09 | 1,300 | 1,340 | 1,290 | 1,313 | +19 | +1.5% | 47,200 |
2023/08/08 | 1,287 | 1,329 | 1,270 | 1,294 | +29 | +2.3% | 11,200 |
2023/08/07 | 1,295 | 1,295 | 1,250 | 1,265 | -44 | -3.4% | 27,900 |
2023/08/04 | 1,331 | 1,332 | 1,308 | 1,309 | -35 | -2.6% | 14,800 |
2023/08/03 | 1,369 | 1,369 | 1,340 | 1,344 | -36 | -2.6% | 10,700 |
2023/08/02 | 1,373 | 1,382 | 1,365 | 1,380 | +16 | +1.2% | 11,600 |
2023/08/01 | 1,369 | 1,371 | 1,359 | 1,364 | -5 | -0.4% | 7,100 |
2023/07/31 | 1,359 | 1,380 | 1,351 | 1,369 | +11 | +0.8% | 14,100 |
2023/07/28 | 1,332 | 1,365 | 1,332 | 1,358 | +12 | +0.9% | 10,100 |
2023/07/27 | 1,369 | 1,369 | 1,336 | 1,346 | -27 | -2% | 6,700 |
2023/07/26 | 1,379 | 1,379 | 1,365 | 1,373 | +8 | +0.6% | 3,400 |
2023/07/25 | 1,353 | 1,380 | 1,338 | 1,365 | +21 | +1.6% | 13,300 |
2023/07/24 | 1,365 | 1,369 | 1,340 | 1,344 | -21 | -1.5% | 14,400 |
2023/07/21 | 1,336 | 1,376 | 1,319 | 1,365 | +27 | +2% | 27,900 |
2023/07/20 | 1,343 | 1,343 | 1,323 | 1,338 | -5 | -0.4% | 8,700 |
2023/07/19 | 1,334 | 1,343 | 1,310 | 1,343 | +27 | +2.1% | 16,100 |
2023/07/18 | 1,291 | 1,339 | 1,283 | 1,316 | +42 | +3.3% | 12,100 |
2023/07/14 | 1,304 | 1,310 | 1,255 | 1,274 | -30 | -2.3% | 19,000 |
151~
200
件表示中 / 3452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 | 164,800円 | +25.8% | +50.7% | 1.82% | 7.46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 | 131,300円 | +23.2% | +35.6% | 1.29% | 9.32倍 | 1.44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 | 12,000円 | +2.7% | -14.4% | 1.67% | 28.85倍 | 1.42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 | 312,500円 | +6.0% | -11.6% | 2.88% | 9.57倍 | 0.84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