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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,311 | 1,313 | 1,311 | 1,313 | +1 | +0.1% | 82,000 |
| 2025/02/17 | 1,314 | 1,314 | 1,312 | 1,312 | -2 | -0.2% | 213,700 |
| 2025/02/14 | 1,314 | 1,315 | 1,314 | 1,314 | ±0 | ±0% | 88,900 |
| 2025/02/13 | 1,314 | 1,315 | 1,314 | 1,314 | ±0 | ±0% | 65,000 |
| 2025/02/12 | 1,314 | 1,315 | 1,314 | 1,314 | ±0 | ±0% | 91,100 |
| 2025/02/10 | 1,314 | 1,315 | 1,314 | 1,314 | ±0 | ±0% | 162,100 |
| 2025/02/07 | 1,317 | 1,318 | 1,314 | 1,314 | +187 | +16.6% | 392,200 |
| 2025/02/06 | 1,127 | 1,127 | 1,127 | 1,127 | +150 | +15.4% | 2,800 |
| 2025/02/05 | 991 | 999 | 977 | 977 | -10 | -1% | 7,700 |
| 2025/02/04 | 995 | 995 | 980 | 987 | +6 | +0.6% | 26,800 |
| 2025/02/03 | 992 | 992 | 980 | 981 | -4 | -0.4% | 10,000 |
| 2025/01/31 | 984 | 985 | 984 | 985 | +1 | +0.1% | 800 |
| 2025/01/30 | 973 | 995 | 973 | 984 | -16 | -1.6% | 4,600 |
| 2025/01/29 | 1,015 | 1,015 | 1,000 | 1,000 | -15 | -1.5% | 1,600 |
| 2025/01/28 | 1,005 | 1,015 | 999 | 1,015 | +10 | +1% | 2,900 |
| 2025/01/27 | 1,001 | 1,005 | 999 | 1,005 | -1 | -0.1% | 1,300 |
| 2025/01/24 | 989 | 1,010 | 968 | 1,006 | +42 | +4.4% | 12,600 |
| 2025/01/23 | 980 | 980 | 964 | 964 | -10 | -1% | 2,100 |
| 2025/01/22 | 987 | 989 | 974 | 974 | -20 | -2% | 5,000 |
| 2025/01/21 | 995 | 995 | 974 | 994 | +27 | +2.8% | 5,000 |
| 2025/01/20 | 985 | 987 | 967 | 967 | -11 | -1.1% | 3,900 |
| 2025/01/17 | 946 | 978 | 946 | 978 | +35 | +3.7% | 2,000 |
| 2025/01/16 | 950 | 950 | 942 | 943 | -7 | -0.7% | 1,900 |
| 2025/01/15 | 953 | 953 | 945 | 950 | ±0 | ±0% | 2,900 |
| 2025/01/14 | 955 | 956 | 946 | 950 | -10 | -1% | 3,900 |
| 2025/01/10 | 970 | 970 | 960 | 960 | -5 | -0.5% | 1,100 |
| 2025/01/09 | 980 | 980 | 963 | 965 | -6 | -0.6% | 30,500 |
| 2025/01/08 | 958 | 980 | 955 | 971 | +14 | +1.5% | 9,400 |
| 2025/01/07 | 961 | 961 | 948 | 957 | +11 | +1.2% | 6,300 |
| 2025/01/06 | 941 | 955 | 941 | 946 | +6 | +0.6% | 7,200 |
| 2024/12/30 | 936 | 949 | 935 | 940 | -9 | -0.9% | 5,800 |
| 2024/12/27 | 934 | 953 | 930 | 949 | +5 | +0.5% | 5,300 |
| 2024/12/26 | 953 | 955 | 940 | 944 | -9 | -0.9% | 6,200 |
| 2024/12/25 | 966 | 966 | 947 | 953 | -14 | -1.4% | 6,400 |
| 2024/12/24 | 963 | 989 | 940 | 967 | +8 | +0.8% | 13,800 |
| 2024/12/23 | 940 | 1,015 | 940 | 959 | +36 | +3.9% | 33,300 |
| 2024/12/20 | 909 | 923 | 909 | 923 | +19 | +2.1% | 13,900 |
| 2024/12/19 | 904 | 908 | 900 | 904 | -3 | -0.3% | 9,900 |
| 2024/12/18 | 890 | 912 | 890 | 907 | +12 | +1.3% | 7,100 |
| 2024/12/17 | 889 | 910 | 882 | 895 | +6 | +0.7% | 10,800 |
| 2024/12/16 | 882 | 890 | 875 | 889 | +6 | +0.7% | 5,800 |
| 2024/12/13 | 885 | 895 | 875 | 883 | +3 | +0.3% | 3,100 |
| 2024/12/12 | 881 | 900 | 880 | 880 | ±0 | ±0% | 3,700 |
| 2024/12/11 | 885 | 885 | 872 | 880 | -5 | -0.6% | 5,400 |
| 2024/12/10 | 883 | 889 | 883 | 885 | +2 | +0.2% | 1,600 |
| 2024/12/09 | 887 | 888 | 883 | 883 | -4 | -0.5% | 5,500 |
| 2024/12/06 | 887 | 890 | 887 | 887 | ±0 | ±0% | 2,500 |
| 2024/12/05 | 885 | 887 | 883 | 887 | +4 | +0.5% | 1,300 |
| 2024/12/04 | 890 | 890 | 883 | 883 | -6 | -0.7% | 5,600 |
| 2024/12/03 | 888 | 891 | 888 | 889 | ±0 | ±0% | 6,000 |
51～
100
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
