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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 88 | 88 | 86 | 87 | ±0 | ±0% | 37,000 |
| 2017/02/22 | 86 | 88 | 86 | 87 | ±0 | ±0% | 59,000 |
| 2017/02/21 | 86 | 87 | 86 | 87 | +1 | +1.2% | 29,000 |
| 2017/02/20 | 85 | 86 | 84 | 86 | +2 | +2.4% | 108,000 |
| 2017/02/17 | 85 | 86 | 84 | 84 | -1 | -1.2% | 71,000 |
| 2017/02/16 | 83 | 85 | 83 | 85 | +2 | +2.4% | 78,000 |
| 2017/02/15 | 83 | 84 | 82 | 83 | ±0 | ±0% | 77,000 |
| 2017/02/14 | 83 | 84 | 82 | 83 | -2 | -2.4% | 127,000 |
| 2017/02/13 | 87 | 89 | 85 | 85 | -2 | -2.3% | 338,000 |
| 2017/02/10 | 89 | 90 | 87 | 87 | -1 | -1.1% | 245,000 |
| 2017/02/09 | 90 | 90 | 88 | 88 | -1 | -1.1% | 98,000 |
| 2017/02/08 | 89 | 91 | 89 | 89 | -1 | -1.1% | 88,000 |
| 2017/02/07 | 90 | 90 | 88 | 90 | +1 | +1.1% | 115,000 |
| 2017/02/06 | 89 | 90 | 88 | 89 | +1 | +1.1% | 68,000 |
| 2017/02/03 | 88 | 90 | 87 | 88 | ±0 | ±0% | 119,000 |
| 2017/02/02 | 89 | 91 | 88 | 88 | -1 | -1.1% | 164,000 |
| 2017/02/01 | 88 | 89 | 87 | 89 | +1 | +1.1% | 185,000 |
| 2017/01/31 | 94 | 94 | 88 | 88 | -2 | -2.2% | 1,069,000 |
| 2017/01/30 | 85 | 92 | 85 | 90 | +5 | +5.9% | 827,000 |
| 2017/01/27 | 86 | 86 | 85 | 85 | -1 | -1.2% | 97,000 |
| 2017/01/26 | 85 | 86 | 84 | 86 | +2 | +2.4% | 59,000 |
| 2017/01/25 | 85 | 86 | 83 | 84 | -1 | -1.2% | 104,000 |
| 2017/01/24 | 84 | 87 | 84 | 85 | ±0 | ±0% | 78,000 |
| 2017/01/23 | 84 | 85 | 82 | 85 | +1 | +1.2% | 74,000 |
| 2017/01/20 | 82 | 84 | 82 | 84 | +2 | +2.4% | 28,000 |
| 2017/01/19 | 83 | 83 | 82 | 82 | -1 | -1.2% | 24,000 |
| 2017/01/18 | 82 | 83 | 82 | 83 | +1 | +1.2% | 40,000 |
| 2017/01/17 | 85 | 85 | 82 | 82 | -2 | -2.4% | 194,000 |
| 2017/01/16 | 84 | 85 | 84 | 84 | ±0 | ±0% | 45,000 |
| 2017/01/13 | 83 | 85 | 83 | 84 | +1 | +1.2% | 97,000 |
| 2017/01/12 | 86 | 86 | 83 | 83 | -3 | -3.5% | 160,000 |
| 2017/01/11 | 85 | 86 | 85 | 86 | +1 | +1.2% | 52,000 |
| 2017/01/10 | 84 | 89 | 84 | 85 | +2 | +2.4% | 245,000 |
| 2017/01/06 | 85 | 86 | 83 | 83 | -3 | -3.5% | 135,000 |
| 2017/01/05 | 83 | 86 | 82 | 86 | +3 | +3.6% | 156,000 |
| 2017/01/04 | 85 | 85 | 83 | 83 | ±0 | ±0% | 310,000 |
| 2016/12/30 | 81 | 85 | 80 | 83 | +6 | +7.8% | 939,000 |
| 2016/12/29 | 79 | 79 | 76 | 77 | -1 | -1.3% | 110,000 |
| 2016/12/28 | 79 | 79 | 78 | 78 | ±0 | ±0% | 39,000 |
| 2016/12/27 | 80 | 80 | 77 | 78 | -1 | -1.3% | 184,000 |
| 2016/12/26 | 79 | 80 | 78 | 79 | -1 | -1.3% | 188,000 |
| 2016/12/22 | 83 | 83 | 79 | 80 | -3 | -3.6% | 259,000 |
| 2016/12/21 | 83 | 83 | 81 | 83 | +1 | +1.2% | 232,000 |
| 2016/12/20 | 83 | 83 | 82 | 82 | ±0 | ±0% | 69,000 |
| 2016/12/19 | 83 | 83 | 81 | 82 | ±0 | ±0% | 102,000 |
| 2016/12/16 | 87 | 90 | 82 | 82 | -1 | -1.2% | 575,000 |
| 2016/12/15 | 80 | 85 | 80 | 83 | +3 | +3.8% | 495,000 |
| 2016/12/14 | 81 | 81 | 80 | 80 | -1 | -1.2% | 32,000 |
| 2016/12/13 | 81 | 82 | 79 | 81 | ±0 | ±0% | 137,000 |
| 2016/12/12 | 83 | 83 | 81 | 81 | -1 | -1.2% | 88,000 |
2001～
2050
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
