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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,195 | 1,204 | 1,190 | 1,193 | +1 | +0.1% | 7,200 |
| 2023/06/28 | 1,174 | 1,194 | 1,174 | 1,192 | +18 | +1.5% | 5,300 |
| 2023/06/27 | 1,197 | 1,197 | 1,168 | 1,174 | +4 | +0.3% | 5,800 |
| 2023/06/26 | 1,175 | 1,176 | 1,155 | 1,170 | -11 | -0.9% | 10,700 |
| 2023/06/23 | 1,193 | 1,204 | 1,172 | 1,181 | -11 | -0.9% | 13,200 |
| 2023/06/22 | 1,208 | 1,215 | 1,192 | 1,192 | -16 | -1.3% | 10,800 |
| 2023/06/21 | 1,191 | 1,208 | 1,190 | 1,208 | +17 | +1.4% | 10,500 |
| 2023/06/20 | 1,183 | 1,196 | 1,180 | 1,191 | +8 | +0.7% | 7,100 |
| 2023/06/19 | 1,177 | 1,211 | 1,177 | 1,183 | +12 | +1% | 17,400 |
| 2023/06/16 | 1,158 | 1,171 | 1,155 | 1,171 | +8 | +0.7% | 10,600 |
| 2023/06/15 | 1,169 | 1,169 | 1,157 | 1,163 | -2 | -0.2% | 7,100 |
| 2023/06/14 | 1,172 | 1,172 | 1,157 | 1,165 | +9 | +0.8% | 4,900 |
| 2023/06/13 | 1,161 | 1,167 | 1,155 | 1,156 | -11 | -0.9% | 12,200 |
| 2023/06/12 | 1,162 | 1,175 | 1,155 | 1,167 | +17 | +1.5% | 8,600 |
| 2023/06/09 | 1,163 | 1,165 | 1,135 | 1,150 | -5 | -0.4% | 7,000 |
| 2023/06/08 | 1,170 | 1,170 | 1,152 | 1,155 | -23 | -2% | 6,300 |
| 2023/06/07 | 1,181 | 1,181 | 1,160 | 1,178 | -3 | -0.3% | 6,700 |
| 2023/06/06 | 1,161 | 1,181 | 1,152 | 1,181 | +16 | +1.4% | 9,200 |
| 2023/06/05 | 1,157 | 1,177 | 1,154 | 1,165 | +25 | +2.2% | 19,500 |
| 2023/06/02 | 1,125 | 1,151 | 1,125 | 1,140 | +20 | +1.8% | 6,500 |
| 2023/06/01 | 1,124 | 1,155 | 1,118 | 1,120 | +1 | +0.1% | 7,100 |
| 2023/05/31 | 1,146 | 1,175 | 1,119 | 1,119 | -38 | -3.3% | 17,100 |
| 2023/05/30 | 1,136 | 1,157 | 1,129 | 1,157 | +21 | +1.8% | 11,000 |
| 2023/05/29 | 1,128 | 1,155 | 1,123 | 1,136 | -18 | -1.6% | 36,000 |
| 2023/05/26 | 1,180 | 1,200 | 1,154 | 1,154 | -36 | -3% | 15,100 |
| 2023/05/25 | 1,170 | 1,198 | 1,136 | 1,190 | +29 | +2.5% | 26,600 |
| 2023/05/24 | 1,171 | 1,188 | 1,146 | 1,161 | -24 | -2% | 27,700 |
| 2023/05/23 | 1,156 | 1,208 | 1,146 | 1,185 | +68 | +6.1% | 126,400 |
| 2023/05/22 | 1,072 | 1,122 | 1,072 | 1,117 | +54 | +5.1% | 20,300 |
| 2023/05/19 | 1,055 | 1,071 | 1,037 | 1,063 | +20 | +1.9% | 11,800 |
| 2023/05/18 | 1,055 | 1,055 | 1,041 | 1,043 | -15 | -1.4% | 8,600 |
| 2023/05/17 | 1,076 | 1,079 | 1,058 | 1,058 | -14 | -1.3% | 4,300 |
| 2023/05/16 | 1,069 | 1,084 | 1,055 | 1,072 | +17 | +1.6% | 11,700 |
| 2023/05/15 | 1,047 | 1,147 | 1,011 | 1,055 | +35 | +3.4% | 48,800 |
| 2023/05/12 | 1,040 | 1,042 | 1,020 | 1,020 | -20 | -1.9% | 9,200 |
| 2023/05/11 | 1,055 | 1,058 | 1,030 | 1,040 | -15 | -1.4% | 10,700 |
| 2023/05/10 | 998 | 1,075 | 996 | 1,055 | +52 | +5.2% | 31,500 |
| 2023/05/09 | 989 | 1,003 | 988 | 1,003 | +14 | +1.4% | 5,800 |
| 2023/05/08 | 981 | 989 | 980 | 989 | +8 | +0.8% | 2,500 |
| 2023/05/02 | 985 | 990 | 981 | 981 | -3 | -0.3% | 1,700 |
| 2023/05/01 | 987 | 990 | 984 | 984 | +5 | +0.5% | 1,700 |
| 2023/04/28 | 971 | 979 | 966 | 979 | -7 | -0.7% | 5,000 |
| 2023/04/27 | 972 | 986 | 972 | 986 | +5 | +0.5% | 1,200 |
| 2023/04/26 | 982 | 982 | 976 | 981 | -9 | -0.9% | 2,200 |
| 2023/04/25 | 981 | 998 | 981 | 990 | +9 | +0.9% | 3,600 |
| 2023/04/24 | 980 | 989 | 976 | 981 | +4 | +0.4% | 11,800 |
| 2023/04/21 | 981 | 981 | 977 | 977 | -3 | -0.3% | 500 |
| 2023/04/20 | 977 | 980 | 972 | 980 | +3 | +0.3% | 2,700 |
| 2023/04/19 | 969 | 978 | 969 | 977 | -3 | -0.3% | 5,300 |
| 2023/04/18 | 980 | 985 | 955 | 980 | +4 | +0.4% | 14,800 |
451～
500
件表示中 / 3692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 |
| 高見サイ | 102,000円 | +12.7% | +7.7% | 1.96% | 5.98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 |
| 石井表記 | 56,400円 | +6.0% | +7.7% | 3.55% | 5.31倍 | 0.47倍 |
|
プリント基板製造装置大手。インクジェット塗布機はテレビ液晶用で高シェア。印刷技術も強み |
| フリージアマク | 9,600円 | +4.2% | -2.7% | 0.52% | 7.20倍 | 0.36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 | 46,300円 | +15.4% | +25.8% | 2.59% | 10.61倍 | 0.80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
チャート関連のコラム
