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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,169 | 1,175 | 1,084 | 1,095 | -59 | -5.1% | 29,300 |
| 2022/12/21 | 1,139 | 1,180 | 1,118 | 1,154 | +13 | +1.1% | 15,300 |
| 2022/12/20 | 1,193 | 1,213 | 1,081 | 1,141 | -48 | -4% | 36,700 |
| 2022/12/19 | 1,149 | 1,228 | 1,141 | 1,189 | +31 | +2.7% | 55,500 |
| 2022/12/16 | 1,060 | 1,170 | 1,052 | 1,158 | +95 | +8.9% | 46,300 |
| 2022/12/15 | 1,070 | 1,070 | 1,051 | 1,063 | +13 | +1.2% | 4,000 |
| 2022/12/14 | 1,046 | 1,050 | 1,034 | 1,050 | +8 | +0.8% | 8,900 |
| 2022/12/13 | 1,081 | 1,081 | 1,038 | 1,042 | -23 | -2.2% | 17,800 |
| 2022/12/12 | 1,065 | 1,078 | 1,064 | 1,065 | -30 | -2.7% | 13,900 |
| 2022/12/09 | 1,091 | 1,105 | 1,091 | 1,095 | +18 | +1.7% | 4,300 |
| 2022/12/08 | 1,084 | 1,094 | 1,073 | 1,077 | -15 | -1.4% | 11,800 |
| 2022/12/07 | 1,124 | 1,124 | 1,092 | 1,092 | -32 | -2.8% | 8,100 |
| 2022/12/06 | 1,088 | 1,129 | 1,056 | 1,124 | +28 | +2.6% | 24,600 |
| 2022/12/05 | 1,144 | 1,153 | 1,095 | 1,096 | -76 | -6.5% | 29,000 |
| 2022/12/02 | 1,198 | 1,209 | 1,161 | 1,172 | -41 | -3.4% | 18,600 |
| 2022/12/01 | 1,268 | 1,269 | 1,199 | 1,213 | +1 | +0.1% | 26,600 |
| 2022/11/30 | 1,266 | 1,266 | 1,183 | 1,212 | -60 | -4.7% | 40,100 |
| 2022/11/29 | 1,196 | 1,296 | 1,181 | 1,272 | +56 | +4.6% | 60,800 |
| 2022/11/28 | 1,250 | 1,288 | 1,180 | 1,216 | +56 | +4.8% | 80,900 |
| 2022/11/25 | 1,166 | 1,166 | 1,130 | 1,160 | +8 | +0.7% | 19,100 |
| 2022/11/24 | 1,165 | 1,165 | 1,120 | 1,152 | +6 | +0.5% | 35,200 |
| 2022/11/22 | 1,210 | 1,210 | 1,121 | 1,146 | -43 | -3.6% | 71,300 |
| 2022/11/21 | 1,150 | 1,210 | 1,139 | 1,189 | +88 | +8% | 90,200 |
| 2022/11/18 | 1,109 | 1,125 | 1,084 | 1,101 | -9 | -0.8% | 24,700 |
| 2022/11/17 | 1,090 | 1,174 | 1,072 | 1,110 | +36 | +3.4% | 102,200 |
| 2022/11/16 | 987 | 1,105 | 987 | 1,074 | +114 | +11.9% | 136,900 |
| 2022/11/15 | 955 | 972 | 931 | 960 | +5 | +0.5% | 11,200 |
| 2022/11/14 | 900 | 978 | 900 | 955 | +71 | +8% | 24,500 |
| 2022/11/11 | 866 | 899 | 844 | 884 | +24 | +2.8% | 25,400 |
| 2022/11/10 | 852 | 866 | 852 | 860 | +1 | +0.1% | 2,200 |
| 2022/11/09 | 858 | 870 | 858 | 859 | -8 | -0.9% | 3,900 |
| 2022/11/08 | 873 | 873 | 857 | 867 | -1 | -0.1% | 5,600 |
| 2022/11/07 | 861 | 871 | 860 | 868 | +12 | +1.4% | 5,500 |
| 2022/11/04 | 850 | 857 | 845 | 856 | +4 | +0.5% | 2,200 |
| 2022/11/02 | 850 | 860 | 850 | 852 | +10 | +1.2% | 5,300 |
| 2022/11/01 | 850 | 855 | 840 | 842 | +4 | +0.5% | 4,000 |
| 2022/10/31 | 834 | 838 | 822 | 838 | +21 | +2.6% | 2,100 |
| 2022/10/28 | 825 | 825 | 817 | 817 | -10 | -1.2% | 600 |
| 2022/10/27 | 816 | 827 | 816 | 827 | +3 | +0.4% | 600 |
| 2022/10/26 | 835 | 835 | 823 | 824 | -4 | -0.5% | 800 |
| 2022/10/25 | 840 | 840 | 822 | 828 | ±0 | ±0% | 1,600 |
| 2022/10/24 | 826 | 837 | 826 | 828 | -1 | -0.1% | 3,800 |
| 2022/10/21 | 840 | 844 | 811 | 829 | +4 | +0.5% | 2,800 |
| 2022/10/20 | 808 | 837 | 808 | 825 | +5 | +0.6% | 2,800 |
| 2022/10/19 | 807 | 820 | 807 | 820 | +19 | +2.4% | 3,900 |
| 2022/10/18 | 798 | 814 | 798 | 801 | +4 | +0.5% | 500 |
| 2022/10/17 | 801 | 801 | 797 | 797 | -16 | -2% | 4,500 |
| 2022/10/14 | 805 | 813 | 803 | 813 | +10 | +1.2% | 1,500 |
| 2022/10/13 | 804 | 806 | 802 | 803 | +1 | +0.1% | 1,700 |
| 2022/10/12 | 802 | 811 | 802 | 802 | -10 | -1.2% | 700 |
601～
650
件表示中 / 3715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 | 131,600円 | - | - | - | - | 1.32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 |
| 鉱研工業 | 53,500円 | +8.4% | +37.7% | 3.36% | 8.10倍 | 0.85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 |
| フリージアマク | 10,400円 | -1.0% | -9.3% | 0.58% | 5.85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 |
| 高見サイ | 99,000円 | -5.5% | -35.7% | 2.02% | 5.01倍 | 0.72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 |
| 東自機 | 298,400円 | -22.4% | -66.9% | 3.35% | 8.38倍 | 0.44倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
市場注目の銘柄
チャート関連のコラム
