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 |
|---|---|---|---|---|---|---|---|
| 2014/04/15 | 90 | 90 | 89 | 89 | +1 | +1.1% | 17,000 |
| 2014/04/14 | 89 | 89 | 88 | 88 | -2 | -2.2% | 3,000 |
| 2014/04/11 | 88 | 90 | 87 | 90 | +1 | +1.1% | 29,000 |
| 2014/04/10 | 90 | 90 | 89 | 89 | ±0 | ±0% | 24,000 |
| 2014/04/09 | 89 | 90 | 89 | 89 | -2 | -2.2% | 31,000 |
| 2014/04/08 | 90 | 91 | 90 | 91 | +1 | +1.1% | 14,000 |
| 2014/04/07 | 92 | 92 | 89 | 90 | -3 | -3.2% | 66,000 |
| 2014/04/04 | 94 | 95 | 93 | 93 | -4 | -4.1% | 60,000 |
| 2014/04/03 | 100 | 100 | 97 | 97 | -3 | -3% | 84,000 |
| 2014/04/02 | 99 | 102 | 97 | 100 | +3 | +3.1% | 244,000 |
| 2014/04/01 | 94 | 97 | 92 | 97 | +4 | +4.3% | 78,000 |
| 2014/03/31 | 94 | 94 | 92 | 93 | +1 | +1.1% | 24,000 |
| 2014/03/28 | 90 | 92 | 90 | 92 | +1 | +1.1% | 42,000 |
| 2014/03/27 | 89 | 91 | 89 | 91 | +1 | +1.1% | 40,000 |
| 2014/03/26 | 89 | 90 | 89 | 90 | ±0 | ±0% | 35,000 |
| 2014/03/25 | 90 | 90 | 90 | 90 | ±0 | ±0% | 8,000 |
| 2014/03/24 | 88 | 90 | 88 | 90 | +2 | +2.3% | 63,000 |
| 2014/03/20 | 90 | 90 | 88 | 88 | -2 | -2.2% | 48,000 |
| 2014/03/19 | 91 | 91 | 88 | 90 | ±0 | ±0% | 44,000 |
| 2014/03/18 | 89 | 90 | 89 | 90 | +2 | +2.3% | 32,000 |
| 2014/03/17 | 89 | 89 | 88 | 88 | -1 | -1.1% | 15,000 |
| 2014/03/14 | 88 | 90 | 88 | 89 | ±0 | ±0% | 78,000 |
| 2014/03/13 | 89 | 89 | 88 | 89 | ±0 | ±0% | 10,000 |
| 2014/03/12 | 88 | 89 | 88 | 89 | +1 | +1.1% | 13,000 |
| 2014/03/11 | 87 | 90 | 87 | 88 | +2 | +2.3% | 19,000 |
| 2014/03/10 | 87 | 88 | 86 | 86 | -1 | -1.1% | 9,000 |
| 2014/03/07 | 86 | 88 | 86 | 87 | ±0 | ±0% | 16,000 |
| 2014/03/06 | 87 | 87 | 86 | 87 | ±0 | ±0% | 8,000 |
| 2014/03/05 | 87 | 87 | 85 | 87 | +1 | +1.2% | 35,000 |
| 2014/03/04 | 85 | 86 | 85 | 86 | ±0 | ±0% | 21,000 |
| 2014/03/03 | 83 | 86 | 82 | 86 | +2 | +2.4% | 38,000 |
| 2014/02/28 | 87 | 87 | 83 | 84 | -5 | -5.6% | 69,000 |
| 2014/02/27 | 89 | 89 | 89 | 89 | ±0 | ±0% | 11,000 |
| 2014/02/26 | 91 | 91 | 88 | 89 | -1 | -1.1% | 12,000 |
| 2014/02/25 | 89 | 92 | 88 | 90 | +1 | +1.1% | 47,000 |
| 2014/02/24 | 90 | 91 | 87 | 89 | +1 | +1.1% | 28,000 |
| 2014/02/21 | 89 | 89 | 87 | 88 | +2 | +2.3% | 9,000 |
| 2014/02/20 | 90 | 90 | 86 | 86 | -4 | -4.4% | 28,000 |
| 2014/02/19 | 91 | 91 | 89 | 90 | -1 | -1.1% | 23,000 |
| 2014/02/18 | 84 | 91 | 84 | 91 | +8 | +9.6% | 38,000 |
| 2014/02/17 | 86 | 86 | 83 | 83 | -1 | -1.2% | 32,000 |
| 2014/02/14 | 87 | 88 | 83 | 84 | -4 | -4.5% | 85,000 |
| 2014/02/13 | 92 | 92 | 86 | 88 | -5 | -5.4% | 66,000 |
| 2014/02/12 | 93 | 95 | 93 | 93 | ±0 | ±0% | 30,000 |
| 2014/02/10 | 93 | 94 | 93 | 93 | +2 | +2.2% | 9,000 |
| 2014/02/07 | 90 | 91 | 90 | 91 | +3 | +3.4% | 37,000 |
| 2014/02/06 | 85 | 88 | 85 | 88 | +2 | +2.3% | 18,000 |
| 2014/02/05 | 86 | 87 | 83 | 86 | +5 | +6.2% | 67,000 |
| 2014/02/04 | 84 | 85 | 80 | 81 | -10 | -11% | 144,000 |
| 2014/02/03 | 96 | 96 | 91 | 91 | -6 | -6.2% | 46,000 |
2701～
2750
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
