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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 95 | 99 | 95 | 98 | +4 | +4.3% | 129,000 |
| 2017/07/19 | 101 | 101 | 94 | 94 | -7 | -6.9% | 337,000 |
| 2017/07/18 | 103 | 104 | 100 | 101 | -1 | -1% | 222,000 |
| 2017/07/14 | 106 | 109 | 99 | 102 | -3 | -2.9% | 635,000 |
| 2017/07/13 | 98 | 115 | 98 | 105 | +9 | +9.4% | 2,514,000 |
| 2017/07/12 | 96 | 98 | 96 | 96 | -1 | -1% | 274,000 |
| 2017/07/11 | 91 | 97 | 90 | 97 | +6 | +6.6% | 686,000 |
| 2017/07/10 | 90 | 91 | 89 | 91 | +2 | +2.2% | 78,000 |
| 2017/07/07 | 90 | 91 | 89 | 89 | -2 | -2.2% | 188,000 |
| 2017/07/06 | 88 | 94 | 87 | 91 | +4 | +4.6% | 831,000 |
| 2017/07/05 | 88 | 88 | 86 | 87 | +1 | +1.2% | 122,000 |
| 2017/07/04 | 85 | 87 | 85 | 86 | +1 | +1.2% | 117,000 |
| 2017/07/03 | 84 | 85 | 83 | 85 | +2 | +2.4% | 70,000 |
| 2017/06/30 | 85 | 85 | 83 | 83 | -3 | -3.5% | 80,000 |
| 2017/06/29 | 84 | 86 | 84 | 86 | +2 | +2.4% | 175,000 |
| 2017/06/28 | 86 | 86 | 84 | 84 | -2 | -2.3% | 57,000 |
| 2017/06/27 | 86 | 86 | 85 | 86 | +1 | +1.2% | 86,000 |
| 2017/06/26 | 85 | 86 | 85 | 85 | ±0 | ±0% | 33,000 |
| 2017/06/23 | 87 | 87 | 84 | 85 | -2 | -2.3% | 126,000 |
| 2017/06/22 | 86 | 91 | 85 | 87 | +2 | +2.4% | 548,000 |
| 2017/06/21 | 84 | 86 | 84 | 85 | ±0 | ±0% | 75,000 |
| 2017/06/20 | 86 | 86 | 84 | 85 | -1 | -1.2% | 61,000 |
| 2017/06/19 | 86 | 86 | 84 | 86 | +1 | +1.2% | 81,000 |
| 2017/06/16 | 86 | 87 | 85 | 85 | -2 | -2.3% | 119,000 |
| 2017/06/15 | 84 | 87 | 83 | 87 | +3 | +3.6% | 195,000 |
| 2017/06/14 | 83 | 84 | 83 | 84 | +1 | +1.2% | 32,000 |
| 2017/06/13 | 82 | 84 | 82 | 83 | ±0 | ±0% | 69,000 |
| 2017/06/12 | 84 | 84 | 82 | 83 | ±0 | ±0% | 40,000 |
| 2017/06/09 | 83 | 84 | 83 | 83 | -1 | -1.2% | 44,000 |
| 2017/06/08 | 83 | 84 | 83 | 84 | +1 | +1.2% | 62,000 |
| 2017/06/07 | 82 | 85 | 82 | 83 | -1 | -1.2% | 99,000 |
| 2017/06/06 | 87 | 87 | 83 | 84 | -3 | -3.4% | 149,000 |
| 2017/06/05 | 82 | 87 | 81 | 87 | +6 | +7.4% | 393,000 |
| 2017/06/02 | 80 | 82 | 80 | 81 | ±0 | ±0% | 59,000 |
| 2017/06/01 | 79 | 81 | 79 | 81 | +1 | +1.3% | 52,000 |
| 2017/05/31 | 81 | 81 | 79 | 80 | -2 | -2.4% | 169,000 |
| 2017/05/30 | 77 | 83 | 77 | 82 | +5 | +6.5% | 362,000 |
| 2017/05/29 | 77 | 78 | 77 | 77 | ±0 | ±0% | 43,000 |
| 2017/05/26 | 78 | 78 | 77 | 77 | -1 | -1.3% | 21,000 |
| 2017/05/25 | 79 | 79 | 77 | 78 | ±0 | ±0% | 87,000 |
| 2017/05/24 | 78 | 78 | 77 | 78 | +1 | +1.3% | 37,000 |
| 2017/05/23 | 77 | 78 | 77 | 77 | -1 | -1.3% | 33,000 |
| 2017/05/22 | 78 | 78 | 77 | 78 | +1 | +1.3% | 19,000 |
| 2017/05/19 | 76 | 77 | 75 | 77 | +2 | +2.7% | 15,000 |
| 2017/05/18 | 75 | 76 | 74 | 75 | -1 | -1.3% | 67,000 |
| 2017/05/17 | 77 | 78 | 75 | 76 | -2 | -2.6% | 62,000 |
| 2017/05/16 | 77 | 78 | 76 | 78 | +1 | +1.3% | 37,000 |
| 2017/05/15 | 78 | 80 | 77 | 77 | -2 | -2.5% | 105,000 |
| 2017/05/12 | 79 | 79 | 78 | 79 | -1 | -1.3% | 78,000 |
| 2017/05/11 | 79 | 80 | 78 | 80 | ±0 | ±0% | 31,000 |
1901～
1950
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
