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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,315 | 1,317 | 1,315 | 1,317 | ±0 | ±0% | 800 |
| 2025/04/30 | 1,317 | 1,317 | 1,317 | 1,317 | +1 | +0.1% | 400 |
| 2025/04/28 | 1,316 | 1,316 | 1,316 | 1,316 | +1 | +0.1% | 200 |
| 2025/04/25 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 1,500 |
| 2025/04/24 | 1,315 | 1,315 | 1,315 | 1,315 | -1 | -0.1% | 1,000 |
| 2025/04/23 | 1,315 | 1,316 | 1,315 | 1,316 | ±0 | ±0% | 2,500 |
| 2025/04/22 | 1,315 | 1,317 | 1,315 | 1,316 | ±0 | ±0% | 2,800 |
| 2025/04/21 | 1,315 | 1,320 | 1,315 | 1,316 | +1 | +0.1% | 4,100 |
| 2025/04/18 | 1,315 | 1,316 | 1,315 | 1,315 | ±0 | ±0% | 2,600 |
| 2025/04/17 | 1,320 | 1,320 | 1,315 | 1,315 | ±0 | ±0% | 11,700 |
| 2025/04/16 | 1,315 | 1,320 | 1,313 | 1,315 | ±0 | ±0% | 39,500 |
| 2025/04/15 | 1,314 | 1,595 | 1,314 | 1,315 | -1 | -0.1% | 120,600 |
| 2025/04/14 | 1,315 | 1,316 | 1,315 | 1,316 | +1 | +0.1% | 7,600 |
| 2025/04/11 | 1,314 | 1,315 | 1,314 | 1,315 | +1 | +0.1% | 1,200 |
| 2025/04/10 | 1,315 | 1,315 | 1,314 | 1,314 | ±0 | ±0% | 200 |
| 2025/04/09 | 1,314 | 1,314 | 1,314 | 1,314 | ±0 | ±0% | 4,300 |
| 2025/04/08 | 1,315 | 1,315 | 1,313 | 1,314 | +1 | +0.1% | 2,200 |
| 2025/04/07 | 1,313 | 1,313 | 1,313 | 1,313 | ±0 | ±0% | 5,000 |
| 2025/04/04 | 1,313 | 1,314 | 1,313 | 1,313 | +1 | +0.1% | 9,900 |
| 2025/04/03 | 1,312 | 1,312 | 1,312 | 1,312 | ±0 | ±0% | 1,300 |
| 2025/04/02 | 1,312 | 1,312 | 1,312 | 1,312 | ±0 | ±0% | 5,000 |
| 2025/04/01 | 1,312 | 1,313 | 1,312 | 1,312 | ±0 | ±0% | 10,300 |
| 2025/03/31 | 1,312 | 1,313 | 1,312 | 1,312 | ±0 | ±0% | 3,500 |
| 2025/03/28 | 1,312 | 1,313 | 1,312 | 1,312 | +1 | +0.1% | 8,200 |
| 2025/03/27 | 1,311 | 1,311 | 1,311 | 1,311 | +1 | +0.1% | 6,900 |
| 2025/03/26 | 1,308 | 1,313 | 1,308 | 1,310 | +8 | +0.6% | 71,000 |
| 2025/03/25 | 1,304 | 1,304 | 1,302 | 1,302 | -3 | -0.2% | 9,300 |
| 2025/03/24 | 1,305 | 1,306 | 1,303 | 1,305 | +2 | +0.2% | 25,700 |
| 2025/03/21 | 1,306 | 1,307 | 1,303 | 1,303 | -3 | -0.2% | 22,300 |
| 2025/03/19 | 1,308 | 1,309 | 1,305 | 1,306 | -3 | -0.2% | 15,200 |
| 2025/03/18 | 1,311 | 1,312 | 1,309 | 1,309 | -4 | -0.3% | 8,900 |
| 2025/03/17 | 1,311 | 1,314 | 1,309 | 1,313 | +2 | +0.2% | 66,000 |
| 2025/03/14 | 1,311 | 1,311 | 1,311 | 1,311 | -2 | -0.2% | 17,900 |
| 2025/03/13 | 1,311 | 1,313 | 1,311 | 1,313 | +2 | +0.2% | 43,200 |
| 2025/03/12 | 1,311 | 1,311 | 1,310 | 1,311 | ±0 | ±0% | 7,200 |
| 2025/03/11 | 1,310 | 1,311 | 1,310 | 1,311 | +1 | +0.1% | 19,400 |
| 2025/03/10 | 1,311 | 1,312 | 1,310 | 1,310 | -1 | -0.1% | 58,200 |
| 2025/03/07 | 1,311 | 1,312 | 1,311 | 1,311 | ±0 | ±0% | 10,100 |
| 2025/03/06 | 1,311 | 1,312 | 1,311 | 1,311 | ±0 | ±0% | 20,900 |
| 2025/03/05 | 1,309 | 1,312 | 1,309 | 1,311 | +1 | +0.1% | 84,200 |
| 2025/03/04 | 1,309 | 1,310 | 1,309 | 1,310 | +1 | +0.1% | 43,100 |
| 2025/03/03 | 1,309 | 1,311 | 1,308 | 1,309 | +1 | +0.1% | 31,700 |
| 2025/02/28 | 1,309 | 1,309 | 1,308 | 1,308 | -2 | -0.2% | 24,400 |
| 2025/02/27 | 1,310 | 1,312 | 1,309 | 1,310 | ±0 | ±0% | 73,900 |
| 2025/02/26 | 1,310 | 1,311 | 1,310 | 1,310 | -1 | -0.1% | 36,700 |
| 2025/02/25 | 1,311 | 1,311 | 1,311 | 1,311 | ±0 | ±0% | 33,200 |
| 2025/02/21 | 1,312 | 1,313 | 1,311 | 1,311 | -2 | -0.2% | 43,300 |
| 2025/02/20 | 1,313 | 1,314 | 1,312 | 1,313 | ±0 | ±0% | 34,000 |
| 2025/02/19 | 1,313 | 1,314 | 1,312 | 1,313 | ±0 | ±0% | 30,100 |
| 2025/02/18 | 1,311 | 1,313 | 1,311 | 1,313 | +1 | +0.1% | 82,000 |
1～
50
件表示中 / 3691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 | 131,700円 | -8.6% | -67.5% | 0.00% | 38.15倍 | 1.33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。創業家社長がＭＢＯへ |
| 太平製 | 310,500円 | -17.8% | -44.0% | 3.38% | 7.15倍 | 0.53倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
| 高見サイ | 101,400円 | +12.7% | +7.7% | 1.97% | 5.95倍 | 0.83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 |
| フリージアマク | 9,800円 | +4.2% | -2.7% | 0.51% | 7.35倍 | 0.37倍 |
|
断熱・防水工事やシロアリ防除手がける傘下のピコイが収益柱。基板や押出機等の受託製造も |
| 鉱研工業 | 46,100円 | +15.4% | +25.8% | 2.60% | 10.56倍 | 0.79倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
