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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,256 | 1,259 | 1,240 | 1,258 | +2 | +0.2% | 9,000 |
| 2024/07/04 | 1,256 | 1,266 | 1,251 | 1,256 | ±0 | ±0% | 7,900 |
| 2024/07/03 | 1,244 | 1,260 | 1,244 | 1,256 | +12 | +1% | 6,700 |
| 2024/07/02 | 1,262 | 1,262 | 1,234 | 1,244 | -8 | -0.6% | 10,800 |
| 2024/07/01 | 1,245 | 1,275 | 1,245 | 1,252 | +7 | +0.6% | 15,000 |
| 2024/06/28 | 1,243 | 1,255 | 1,241 | 1,245 | +5 | +0.4% | 8,200 |
| 2024/06/27 | 1,250 | 1,250 | 1,223 | 1,240 | -6 | -0.5% | 13,100 |
| 2024/06/26 | 1,255 | 1,268 | 1,245 | 1,246 | -5 | -0.4% | 9,600 |
| 2024/06/25 | 1,250 | 1,259 | 1,242 | 1,251 | +1 | +0.1% | 8,400 |
| 2024/06/24 | 1,240 | 1,263 | 1,231 | 1,250 | +11 | +0.9% | 14,700 |
| 2024/06/21 | 1,263 | 1,272 | 1,231 | 1,239 | -26 | -2.1% | 26,900 |
| 2024/06/20 | 1,271 | 1,285 | 1,260 | 1,265 | -10 | -0.8% | 13,000 |
| 2024/06/19 | 1,298 | 1,299 | 1,267 | 1,275 | -23 | -1.8% | 14,800 |
| 2024/06/18 | 1,313 | 1,313 | 1,254 | 1,298 | -1 | -0.1% | 19,700 |
| 2024/06/17 | 1,325 | 1,327 | 1,292 | 1,299 | -26 | -2% | 9,800 |
| 2024/06/14 | 1,291 | 1,333 | 1,291 | 1,325 | +29 | +2.2% | 7,200 |
| 2024/06/13 | 1,330 | 1,331 | 1,295 | 1,296 | -34 | -2.6% | 15,900 |
| 2024/06/12 | 1,328 | 1,332 | 1,321 | 1,330 | -2 | -0.2% | 4,600 |
| 2024/06/11 | 1,332 | 1,337 | 1,320 | 1,332 | +4 | +0.3% | 6,900 |
| 2024/06/10 | 1,292 | 1,334 | 1,292 | 1,328 | +33 | +2.5% | 10,700 |
| 2024/06/07 | 1,300 | 1,310 | 1,293 | 1,295 | -6 | -0.5% | 6,700 |
| 2024/06/06 | 1,314 | 1,314 | 1,291 | 1,301 | -13 | -1% | 17,900 |
| 2024/06/05 | 1,333 | 1,336 | 1,311 | 1,314 | -21 | -1.6% | 11,700 |
| 2024/06/04 | 1,342 | 1,354 | 1,330 | 1,335 | -9 | -0.7% | 13,000 |
| 2024/06/03 | 1,337 | 1,360 | 1,325 | 1,344 | +16 | +1.2% | 18,200 |
| 2024/05/31 | 1,305 | 1,340 | 1,300 | 1,328 | +18 | +1.4% | 18,700 |
| 2024/05/30 | 1,271 | 1,325 | 1,270 | 1,310 | +9 | +0.7% | 48,900 |
| 2024/05/29 | 1,372 | 1,379 | 1,282 | 1,301 | -86 | -6.2% | 68,800 |
| 2024/05/28 | 1,371 | 1,409 | 1,371 | 1,387 | +14 | +1% | 9,000 |
| 2024/05/27 | 1,398 | 1,398 | 1,356 | 1,373 | -20 | -1.4% | 24,600 |
| 2024/05/24 | 1,386 | 1,411 | 1,385 | 1,393 | -11 | -0.8% | 13,300 |
| 2024/05/23 | 1,425 | 1,425 | 1,400 | 1,404 | -6 | -0.4% | 12,700 |
| 2024/05/22 | 1,420 | 1,430 | 1,403 | 1,410 | -11 | -0.8% | 13,600 |
| 2024/05/21 | 1,449 | 1,459 | 1,404 | 1,421 | -24 | -1.7% | 20,100 |
| 2024/05/20 | 1,432 | 1,468 | 1,424 | 1,445 | +13 | +0.9% | 18,900 |
| 2024/05/17 | 1,412 | 1,452 | 1,400 | 1,432 | +2 | +0.1% | 19,200 |
| 2024/05/16 | 1,405 | 1,538 | 1,403 | 1,430 | +55 | +4% | 57,900 |
| 2024/05/15 | 1,630 | 1,630 | 1,357 | 1,375 | -265 | -16.2% | 117,700 |
| 2024/05/14 | 1,657 | 1,660 | 1,615 | 1,640 | -24 | -1.4% | 29,900 |
| 2024/05/13 | 1,638 | 1,670 | 1,605 | 1,664 | +16 | +1% | 19,200 |
| 2024/05/10 | 1,673 | 1,683 | 1,637 | 1,648 | -2 | -0.1% | 15,900 |
| 2024/05/09 | 1,675 | 1,675 | 1,640 | 1,650 | -29 | -1.7% | 15,400 |
| 2024/05/08 | 1,652 | 1,693 | 1,646 | 1,679 | +27 | +1.6% | 21,300 |
| 2024/05/07 | 1,681 | 1,682 | 1,621 | 1,652 | +51 | +3.2% | 25,900 |
| 2024/05/02 | 1,615 | 1,615 | 1,585 | 1,601 | -5 | -0.3% | 10,100 |
| 2024/05/01 | 1,599 | 1,624 | 1,562 | 1,606 | +6 | +0.4% | 17,400 |
| 2024/04/30 | 1,570 | 1,602 | 1,549 | 1,600 | +44 | +2.8% | 12,600 |
| 2024/04/26 | 1,561 | 1,562 | 1,514 | 1,556 | -2 | -0.1% | 10,500 |
| 2024/04/25 | 1,567 | 1,577 | 1,550 | 1,558 | -22 | -1.4% | 9,300 |
| 2024/04/24 | 1,570 | 1,600 | 1,570 | 1,580 | +15 | +1% | 12,900 |
201～
250
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
