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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 83 | 84 | 82 | 82 | -2 | -2.4% | 421,000 |
| 2016/12/08 | 83 | 85 | 83 | 84 | +2 | +2.4% | 202,000 |
| 2016/12/07 | 86 | 86 | 82 | 82 | -3 | -3.5% | 167,000 |
| 2016/12/06 | 84 | 85 | 83 | 85 | +2 | +2.4% | 142,000 |
| 2016/12/05 | 82 | 86 | 82 | 83 | +1 | +1.2% | 141,000 |
| 2016/12/02 | 83 | 83 | 81 | 82 | ±0 | ±0% | 122,000 |
| 2016/12/01 | 83 | 84 | 81 | 82 | ±0 | ±0% | 75,000 |
| 2016/11/30 | 81 | 84 | 81 | 82 | +1 | +1.2% | 177,000 |
| 2016/11/29 | 80 | 82 | 80 | 81 | +1 | +1.3% | 45,000 |
| 2016/11/28 | 82 | 82 | 79 | 80 | -1 | -1.2% | 87,000 |
| 2016/11/25 | 80 | 86 | 79 | 81 | +1 | +1.3% | 514,000 |
| 2016/11/24 | 80 | 80 | 79 | 80 | ±0 | ±0% | 89,000 |
| 2016/11/22 | 81 | 81 | 79 | 80 | ±0 | ±0% | 75,000 |
| 2016/11/21 | 78 | 81 | 78 | 80 | +3 | +3.9% | 97,000 |
| 2016/11/18 | 79 | 80 | 77 | 77 | -1 | -1.3% | 113,000 |
| 2016/11/17 | 77 | 78 | 77 | 78 | +1 | +1.3% | 64,000 |
| 2016/11/16 | 80 | 80 | 75 | 77 | -2 | -2.5% | 313,000 |
| 2016/11/15 | 75 | 92 | 75 | 79 | +8 | +11.3% | 2,815,000 |
| 2016/11/14 | 70 | 71 | 70 | 71 | +1 | +1.4% | 81,000 |
| 2016/11/11 | 70 | 71 | 70 | 70 | +1 | +1.4% | 32,000 |
| 2016/11/10 | 70 | 71 | 69 | 69 | +1 | +1.5% | 31,000 |
| 2016/11/09 | 70 | 71 | 67 | 68 | -3 | -4.2% | 64,000 |
| 2016/11/08 | 70 | 71 | 70 | 71 | -1 | -1.4% | 47,000 |
| 2016/11/07 | 71 | 73 | 69 | 72 | +1 | +1.4% | 132,000 |
| 2016/11/04 | 71 | 71 | 70 | 71 | ±0 | ±0% | 40,000 |
| 2016/11/02 | 73 | 74 | 71 | 71 | -3 | -4.1% | 64,000 |
| 2016/11/01 | 74 | 74 | 72 | 74 | ±0 | ±0% | 66,000 |
| 2016/10/31 | 75 | 75 | 73 | 74 | -1 | -1.3% | 28,000 |
| 2016/10/28 | 74 | 75 | 74 | 75 | ±0 | ±0% | 29,000 |
| 2016/10/27 | 74 | 75 | 74 | 75 | ±0 | ±0% | 11,000 |
| 2016/10/26 | 76 | 76 | 74 | 75 | -1 | -1.3% | 36,000 |
| 2016/10/25 | 76 | 77 | 76 | 76 | -1 | -1.3% | 15,000 |
| 2016/10/24 | 77 | 78 | 76 | 77 | ±0 | ±0% | 40,000 |
| 2016/10/21 | 76 | 77 | 75 | 77 | +1 | +1.3% | 67,000 |
| 2016/10/20 | 76 | 76 | 75 | 76 | +1 | +1.3% | 21,000 |
| 2016/10/19 | 74 | 77 | 74 | 75 | +2 | +2.7% | 216,000 |
| 2016/10/18 | 72 | 73 | 71 | 73 | +1 | +1.4% | 55,000 |
| 2016/10/17 | 71 | 72 | 71 | 72 | ±0 | ±0% | 29,000 |
| 2016/10/14 | 72 | 72 | 72 | 72 | ±0 | ±0% | 3,000 |
| 2016/10/13 | 72 | 72 | 71 | 72 | +1 | +1.4% | 14,000 |
| 2016/10/12 | 71 | 72 | 71 | 71 | ±0 | ±0% | 24,000 |
| 2016/10/11 | 73 | 73 | 71 | 71 | -1 | -1.4% | 33,000 |
| 2016/10/07 | 72 | 72 | 72 | 72 | +1 | +1.4% | 34,000 |
| 2016/10/06 | 73 | 73 | 71 | 71 | -2 | -2.7% | 95,000 |
| 2016/10/05 | 72 | 73 | 71 | 73 | -1 | -1.4% | 165,000 |
| 2016/10/04 | 73 | 74 | 73 | 74 | ±0 | ±0% | 64,000 |
| 2016/10/03 | 74 | 74 | 73 | 74 | +2 | +2.8% | 42,000 |
| 2016/09/30 | 73 | 73 | 72 | 72 | -2 | -2.7% | 21,000 |
| 2016/09/29 | 73 | 74 | 73 | 74 | ±0 | ±0% | 24,000 |
| 2016/09/28 | 74 | 74 | 73 | 74 | +1 | +1.4% | 14,000 |
2051～
2100
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
