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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 942 | 945 | 937 | 945 | +4 | +0.4% | 800 |
| 2024/09/17 | 940 | 965 | 940 | 941 | -3 | -0.3% | 3,700 |
| 2024/09/13 | 941 | 946 | 934 | 944 | +2 | +0.2% | 3,300 |
| 2024/09/12 | 926 | 945 | 925 | 942 | +20 | +2.2% | 1,900 |
| 2024/09/11 | 935 | 948 | 919 | 922 | -12 | -1.3% | 2,800 |
| 2024/09/10 | 979 | 979 | 932 | 934 | -2 | -0.2% | 4,600 |
| 2024/09/09 | 920 | 936 | 920 | 936 | -23 | -2.4% | 7,500 |
| 2024/09/06 | 1,003 | 1,003 | 950 | 959 | -44 | -4.4% | 14,500 |
| 2024/09/05 | 969 | 1,079 | 946 | 1,003 | +74 | +8% | 73,100 |
| 2024/09/04 | 938 | 944 | 926 | 929 | -26 | -2.7% | 9,500 |
| 2024/09/03 | 931 | 955 | 930 | 955 | +26 | +2.8% | 6,300 |
| 2024/09/02 | 941 | 946 | 925 | 929 | -8 | -0.9% | 6,300 |
| 2024/08/30 | 944 | 944 | 930 | 937 | -2 | -0.2% | 5,100 |
| 2024/08/29 | 944 | 949 | 939 | 939 | -8 | -0.8% | 2,400 |
| 2024/08/28 | 940 | 953 | 936 | 947 | +13 | +1.4% | 4,600 |
| 2024/08/27 | 926 | 936 | 921 | 934 | +15 | +1.6% | 8,800 |
| 2024/08/26 | 920 | 927 | 915 | 919 | +1 | +0.1% | 5,400 |
| 2024/08/23 | 916 | 924 | 916 | 918 | +2 | +0.2% | 3,700 |
| 2024/08/22 | 926 | 927 | 916 | 916 | -7 | -0.8% | 3,900 |
| 2024/08/21 | 916 | 923 | 915 | 923 | +3 | +0.3% | 2,200 |
| 2024/08/20 | 909 | 920 | 905 | 920 | +17 | +1.9% | 4,800 |
| 2024/08/19 | 910 | 923 | 903 | 903 | -5 | -0.6% | 10,200 |
| 2024/08/16 | 920 | 924 | 890 | 908 | +3 | +0.3% | 23,700 |
| 2024/08/15 | 905 | 924 | 903 | 905 | ±0 | ±0% | 9,900 |
| 2024/08/14 | 915 | 924 | 897 | 905 | -12 | -1.3% | 31,600 |
| 2024/08/13 | 870 | 936 | 860 | 917 | -72 | -7.3% | 79,100 |
| 2024/08/09 | 966 | 999 | 964 | 989 | +15 | +1.5% | 19,500 |
| 2024/08/08 | 960 | 977 | 935 | 974 | +20 | +2.1% | 11,200 |
| 2024/08/07 | 871 | 964 | 870 | 954 | +74 | +8.4% | 20,300 |
| 2024/08/06 | 837 | 935 | 837 | 880 | +73 | +9% | 29,700 |
| 2024/08/05 | 930 | 939 | 806 | 807 | -218 | -21.3% | 57,300 |
| 2024/08/02 | 1,080 | 1,080 | 1,020 | 1,025 | -93 | -8.3% | 35,900 |
| 2024/08/01 | 1,155 | 1,155 | 1,115 | 1,118 | -37 | -3.2% | 13,800 |
| 2024/07/31 | 1,146 | 1,155 | 1,132 | 1,155 | +3 | +0.3% | 7,100 |
| 2024/07/30 | 1,158 | 1,162 | 1,148 | 1,152 | -13 | -1.1% | 8,300 |
| 2024/07/29 | 1,167 | 1,170 | 1,157 | 1,165 | +6 | +0.5% | 10,700 |
| 2024/07/26 | 1,161 | 1,170 | 1,151 | 1,159 | -2 | -0.2% | 8,900 |
| 2024/07/25 | 1,199 | 1,200 | 1,100 | 1,161 | -47 | -3.9% | 43,500 |
| 2024/07/24 | 1,208 | 1,212 | 1,205 | 1,208 | -16 | -1.3% | 9,700 |
| 2024/07/23 | 1,220 | 1,230 | 1,210 | 1,224 | +9 | +0.7% | 20,400 |
| 2024/07/22 | 1,244 | 1,245 | 1,201 | 1,215 | -26 | -2.1% | 23,300 |
| 2024/07/19 | 1,244 | 1,245 | 1,224 | 1,241 | -2 | -0.2% | 18,300 |
| 2024/07/18 | 1,264 | 1,270 | 1,241 | 1,243 | -44 | -3.4% | 20,900 |
| 2024/07/17 | 1,290 | 1,296 | 1,275 | 1,287 | -3 | -0.2% | 9,500 |
| 2024/07/16 | 1,300 | 1,305 | 1,281 | 1,290 | -5 | -0.4% | 11,600 |
| 2024/07/12 | 1,290 | 1,310 | 1,282 | 1,295 | -13 | -1% | 11,600 |
| 2024/07/11 | 1,310 | 1,319 | 1,298 | 1,308 | -6 | -0.5% | 12,500 |
| 2024/07/10 | 1,380 | 1,380 | 1,277 | 1,314 | -36 | -2.7% | 29,300 |
| 2024/07/09 | 1,283 | 1,350 | 1,283 | 1,350 | +71 | +5.6% | 47,300 |
| 2024/07/08 | 1,273 | 1,286 | 1,258 | 1,279 | +21 | +1.7% | 11,900 |
151～
200
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
