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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,449 | 1,459 | 1,404 | 1,421 | -24 | -1.7% | 20,100 |
| 2024/05/20 | 1,432 | 1,468 | 1,424 | 1,445 | +13 | +0.9% | 18,900 |
| 2024/05/17 | 1,412 | 1,452 | 1,400 | 1,432 | +2 | +0.1% | 19,200 |
| 2024/05/16 | 1,405 | 1,538 | 1,403 | 1,430 | +55 | +4% | 57,900 |
| 2024/05/15 | 1,630 | 1,630 | 1,357 | 1,375 | -265 | -16.2% | 117,700 |
| 2024/05/14 | 1,657 | 1,660 | 1,615 | 1,640 | -24 | -1.4% | 29,900 |
| 2024/05/13 | 1,638 | 1,670 | 1,605 | 1,664 | +16 | +1% | 19,200 |
| 2024/05/10 | 1,673 | 1,683 | 1,637 | 1,648 | -2 | -0.1% | 15,900 |
| 2024/05/09 | 1,675 | 1,675 | 1,640 | 1,650 | -29 | -1.7% | 15,400 |
| 2024/05/08 | 1,652 | 1,693 | 1,646 | 1,679 | +27 | +1.6% | 21,300 |
| 2024/05/07 | 1,681 | 1,682 | 1,621 | 1,652 | +51 | +3.2% | 25,900 |
| 2024/05/02 | 1,615 | 1,615 | 1,585 | 1,601 | -5 | -0.3% | 10,100 |
| 2024/05/01 | 1,599 | 1,624 | 1,562 | 1,606 | +6 | +0.4% | 17,400 |
| 2024/04/30 | 1,570 | 1,602 | 1,549 | 1,600 | +44 | +2.8% | 12,600 |
| 2024/04/26 | 1,561 | 1,562 | 1,514 | 1,556 | -2 | -0.1% | 10,500 |
| 2024/04/25 | 1,567 | 1,577 | 1,550 | 1,558 | -22 | -1.4% | 9,300 |
| 2024/04/24 | 1,570 | 1,600 | 1,570 | 1,580 | +15 | +1% | 12,900 |
| 2024/04/23 | 1,555 | 1,570 | 1,538 | 1,565 | +28 | +1.8% | 10,700 |
| 2024/04/22 | 1,517 | 1,551 | 1,502 | 1,537 | +32 | +2.1% | 22,600 |
| 2024/04/19 | 1,620 | 1,621 | 1,441 | 1,505 | -96 | -6% | 97,200 |
| 2024/04/18 | 1,537 | 1,644 | 1,534 | 1,601 | +57 | +3.7% | 36,700 |
| 2024/04/17 | 1,600 | 1,600 | 1,520 | 1,544 | -54 | -3.4% | 55,000 |
| 2024/04/16 | 1,693 | 1,693 | 1,595 | 1,598 | -107 | -6.3% | 47,100 |
| 2024/04/15 | 1,675 | 1,715 | 1,658 | 1,705 | +19 | +1.1% | 9,600 |
| 2024/04/12 | 1,703 | 1,703 | 1,671 | 1,686 | -18 | -1.1% | 8,200 |
| 2024/04/11 | 1,681 | 1,709 | 1,680 | 1,704 | -6 | -0.4% | 5,900 |
| 2024/04/10 | 1,655 | 1,717 | 1,654 | 1,710 | +45 | +2.7% | 24,600 |
| 2024/04/09 | 1,675 | 1,688 | 1,643 | 1,665 | -7 | -0.4% | 6,600 |
| 2024/04/08 | 1,656 | 1,672 | 1,641 | 1,672 | +40 | +2.5% | 15,100 |
| 2024/04/05 | 1,627 | 1,646 | 1,612 | 1,632 | -20 | -1.2% | 11,000 |
| 2024/04/04 | 1,648 | 1,678 | 1,648 | 1,652 | +4 | +0.2% | 6,800 |
| 2024/04/03 | 1,618 | 1,667 | 1,612 | 1,648 | +21 | +1.3% | 8,300 |
| 2024/04/02 | 1,652 | 1,652 | 1,620 | 1,627 | -21 | -1.3% | 13,000 |
| 2024/04/01 | 1,715 | 1,715 | 1,610 | 1,648 | -67 | -3.9% | 24,100 |
| 2024/03/29 | 1,706 | 1,720 | 1,697 | 1,715 | +7 | +0.4% | 13,600 |
| 2024/03/28 | 1,740 | 1,764 | 1,708 | 1,708 | -49 | -2.8% | 6,600 |
| 2024/03/27 | 1,776 | 1,776 | 1,743 | 1,757 | -10 | -0.6% | 16,700 |
| 2024/03/26 | 1,755 | 1,775 | 1,744 | 1,767 | +12 | +0.7% | 8,000 |
| 2024/03/25 | 1,717 | 1,774 | 1,710 | 1,755 | +49 | +2.9% | 20,100 |
| 2024/03/22 | 1,723 | 1,723 | 1,675 | 1,706 | -1 | -0.1% | 14,700 |
| 2024/03/21 | 1,700 | 1,717 | 1,693 | 1,707 | +29 | +1.7% | 15,000 |
| 2024/03/19 | 1,664 | 1,678 | 1,642 | 1,678 | +14 | +0.8% | 13,600 |
| 2024/03/18 | 1,632 | 1,670 | 1,632 | 1,664 | +47 | +2.9% | 26,300 |
| 2024/03/15 | 1,648 | 1,648 | 1,615 | 1,617 | -27 | -1.6% | 9,200 |
| 2024/03/14 | 1,634 | 1,655 | 1,615 | 1,644 | -5 | -0.3% | 14,000 |
| 2024/03/13 | 1,716 | 1,716 | 1,615 | 1,649 | -48 | -2.8% | 29,200 |
| 2024/03/12 | 1,631 | 1,700 | 1,631 | 1,697 | +31 | +1.9% | 24,600 |
| 2024/03/11 | 1,730 | 1,730 | 1,648 | 1,666 | -124 | -6.9% | 73,900 |
| 2024/03/08 | 1,777 | 1,821 | 1,751 | 1,790 | +16 | +0.9% | 21,300 |
| 2024/03/07 | 1,880 | 1,891 | 1,765 | 1,774 | -87 | -4.7% | 55,000 |
1～
50
件表示中 / 3459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 | 141,400円 | -2.9% | -7.1% | 2.48% | 8.00倍 | 1.39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 |
| 小倉クラ | 322,500円 | - | - | - | - | 0.31倍 |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
| フリージアマク | 11,000円 | +4.2% | -2.7% | 0.45% | 8.25倍 | 0.45倍 |
|
断熱・防水・シロアリ防除など住宅工事が主。基板受託製造・滑走路試験機・地中掘削機器製造も |
| 靜 甲 | 71,200円 | +3.9% | -1.8% | 2.25% | 7.42倍 | 0.30倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| エンシュウ | 69,800円 | +13.7% | +58.0% | 2.44% | 9.78倍 | 0.37倍 |
|
自動車用工作機械とヤマハ発動機向け部品加工が柱。レーザー加工機や自動化システムに力 |
市場注目の銘柄
チャート関連のコラム
