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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 1,820 | 1,878 | 1,800 | 1,861 | +1 | +0.1% | 17,700 |
| 2024/03/05 | 1,820 | 1,900 | 1,820 | 1,860 | +17 | +0.9% | 30,100 |
| 2024/03/04 | 1,850 | 1,961 | 1,812 | 1,843 | +71 | +4% | 79,500 |
| 2024/03/01 | 1,800 | 1,810 | 1,747 | 1,772 | +1 | +0.1% | 30,300 |
| 2024/02/29 | 1,809 | 1,809 | 1,735 | 1,771 | -42 | -2.3% | 53,100 |
| 2024/02/28 | 1,886 | 1,924 | 1,807 | 1,813 | -73 | -3.9% | 69,600 |
| 2024/02/27 | 1,872 | 1,931 | 1,844 | 1,886 | +8 | +0.4% | 32,200 |
| 2024/02/26 | 1,938 | 1,961 | 1,852 | 1,878 | -29 | -1.5% | 56,700 |
| 2024/02/22 | 1,733 | 1,907 | 1,733 | 1,907 | +236 | +14.1% | 144,100 |
| 2024/02/21 | 1,705 | 1,710 | 1,664 | 1,671 | -52 | -3% | 31,200 |
| 2024/02/20 | 1,708 | 1,761 | 1,674 | 1,723 | +9 | +0.5% | 49,300 |
| 2024/02/19 | 1,640 | 1,740 | 1,640 | 1,714 | +79 | +4.8% | 53,000 |
| 2024/02/16 | 1,666 | 1,697 | 1,625 | 1,635 | -15 | -0.9% | 58,000 |
| 2024/02/15 | 1,603 | 1,697 | 1,584 | 1,650 | +72 | +4.6% | 73,900 |
| 2024/02/14 | 1,520 | 1,850 | 1,480 | 1,578 | +29 | +1.9% | 339,100 |
| 2024/02/13 | 1,500 | 1,606 | 1,480 | 1,549 | +80 | +5.4% | 243,900 |
| 2024/02/09 | 1,486 | 1,511 | 1,460 | 1,469 | -4 | -0.3% | 22,100 |
| 2024/02/08 | 1,443 | 1,479 | 1,413 | 1,473 | +38 | +2.6% | 28,200 |
| 2024/02/07 | 1,431 | 1,451 | 1,424 | 1,435 | +4 | +0.3% | 10,500 |
| 2024/02/06 | 1,433 | 1,443 | 1,428 | 1,431 | -7 | -0.5% | 10,400 |
| 2024/02/05 | 1,441 | 1,459 | 1,425 | 1,438 | -1 | -0.1% | 25,500 |
| 2024/02/02 | 1,473 | 1,475 | 1,423 | 1,439 | -25 | -1.7% | 32,600 |
| 2024/02/01 | 1,500 | 1,500 | 1,436 | 1,464 | -40 | -2.7% | 29,900 |
| 2024/01/31 | 1,495 | 1,504 | 1,466 | 1,504 | +1 | +0.1% | 21,100 |
| 2024/01/30 | 1,493 | 1,525 | 1,487 | 1,503 | +22 | +1.5% | 10,400 |
| 2024/01/29 | 1,499 | 1,512 | 1,481 | 1,481 | -10 | -0.7% | 13,500 |
| 2024/01/26 | 1,519 | 1,519 | 1,465 | 1,491 | -29 | -1.9% | 21,700 |
| 2024/01/25 | 1,507 | 1,525 | 1,481 | 1,520 | +13 | +0.9% | 16,300 |
| 2024/01/24 | 1,512 | 1,513 | 1,480 | 1,507 | -4 | -0.3% | 12,100 |
| 2024/01/23 | 1,555 | 1,555 | 1,498 | 1,511 | -17 | -1.1% | 16,100 |
| 2024/01/22 | 1,520 | 1,545 | 1,520 | 1,528 | +58 | +3.9% | 38,800 |
| 2024/01/19 | 1,441 | 1,470 | 1,423 | 1,470 | +42 | +2.9% | 25,000 |
| 2024/01/18 | 1,416 | 1,431 | 1,412 | 1,428 | +12 | +0.8% | 6,900 |
| 2024/01/17 | 1,437 | 1,465 | 1,411 | 1,416 | -21 | -1.5% | 31,100 |
| 2024/01/16 | 1,482 | 1,483 | 1,430 | 1,437 | -32 | -2.2% | 18,400 |
| 2024/01/15 | 1,450 | 1,475 | 1,450 | 1,469 | +32 | +2.2% | 19,600 |
| 2024/01/12 | 1,453 | 1,459 | 1,418 | 1,437 | -23 | -1.6% | 14,500 |
| 2024/01/11 | 1,473 | 1,485 | 1,448 | 1,460 | -6 | -0.4% | 10,100 |
| 2024/01/10 | 1,450 | 1,501 | 1,450 | 1,466 | +16 | +1.1% | 18,700 |
| 2024/01/09 | 1,431 | 1,450 | 1,414 | 1,450 | +30 | +2.1% | 8,400 |
| 2024/01/05 | 1,435 | 1,435 | 1,416 | 1,420 | -15 | -1% | 4,700 |
| 2024/01/04 | 1,406 | 1,435 | 1,388 | 1,435 | +4 | +0.3% | 7,000 |
| 2023/12/29 | 1,443 | 1,450 | 1,426 | 1,431 | -19 | -1.3% | 6,900 |
| 2023/12/28 | 1,426 | 1,455 | 1,418 | 1,450 | +24 | +1.7% | 7,700 |
| 2023/12/27 | 1,416 | 1,447 | 1,416 | 1,426 | +2 | +0.1% | 10,700 |
| 2023/12/26 | 1,427 | 1,442 | 1,412 | 1,424 | -3 | -0.2% | 7,500 |
| 2023/12/25 | 1,469 | 1,469 | 1,425 | 1,427 | -3 | -0.2% | 7,700 |
| 2023/12/22 | 1,442 | 1,472 | 1,430 | 1,430 | -11 | -0.8% | 16,200 |
| 2023/12/21 | 1,449 | 1,449 | 1,420 | 1,441 | -27 | -1.8% | 13,200 |
| 2023/12/20 | 1,439 | 1,469 | 1,439 | 1,468 | +36 | +2.5% | 13,600 |
51～
100
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 | 142,100円 | -2.9% | -7.1% | 2.46% | 8.04倍 | 1.40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 | 70,100円 | +3.9% | -1.8% | 2.28% | 7.31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 | 69,900円 | +13.7% | +58.0% | 2.43% | 9.79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
