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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 88 | 89 | 88 | 88 | +1 | +1.1% | 20,000 |
| 2013/11/13 | 87 | 88 | 86 | 87 | ±0 | ±0% | 22,000 |
| 2013/11/12 | 85 | 88 | 85 | 87 | +1 | +1.2% | 49,000 |
| 2013/11/11 | 88 | 89 | 86 | 86 | -1 | -1.1% | 47,000 |
| 2013/11/08 | 88 | 89 | 85 | 87 | -3 | -3.3% | 35,000 |
| 2013/11/07 | 89 | 90 | 89 | 90 | +2 | +2.3% | 11,000 |
| 2013/11/06 | 88 | 89 | 88 | 88 | ±0 | ±0% | 26,000 |
| 2013/11/05 | 86 | 93 | 86 | 88 | +3 | +3.5% | 58,000 |
| 2013/11/01 | 92 | 92 | 85 | 85 | -7 | -7.6% | 61,000 |
| 2013/10/31 | 93 | 94 | 92 | 92 | -1 | -1.1% | 31,000 |
| 2013/10/30 | 92 | 93 | 90 | 93 | +2 | +2.2% | 29,000 |
| 2013/10/29 | 91 | 91 | 90 | 91 | -1 | -1.1% | 8,000 |
| 2013/10/28 | 90 | 92 | 89 | 92 | ±0 | ±0% | 34,000 |
| 2013/10/25 | 92 | 92 | 92 | 92 | ±0 | ±0% | 1,000 |
| 2013/10/24 | 86 | 93 | 86 | 92 | +5 | +5.7% | 76,000 |
| 2013/10/23 | 91 | 91 | 86 | 87 | -4 | -4.4% | 93,000 |
| 2013/10/22 | 93 | 93 | 91 | 91 | -1 | -1.1% | 46,000 |
| 2013/10/21 | 91 | 92 | 90 | 92 | +2 | +2.2% | 24,000 |
| 2013/10/18 | 90 | 90 | 88 | 90 | +2 | +2.3% | 25,000 |
| 2013/10/17 | 89 | 89 | 87 | 88 | +1 | +1.1% | 19,000 |
| 2013/10/16 | 88 | 88 | 87 | 87 | -2 | -2.2% | 14,000 |
| 2013/10/15 | 89 | 89 | 88 | 89 | ±0 | ±0% | 20,000 |
| 2013/10/11 | 91 | 92 | 89 | 89 | +1 | +1.1% | 24,000 |
| 2013/10/10 | 85 | 89 | 85 | 88 | +3 | +3.5% | 12,000 |
| 2013/10/09 | 85 | 85 | 85 | 85 | +2 | +2.4% | 1,000 |
| 2013/10/08 | 83 | 84 | 83 | 83 | ±0 | ±0% | 6,000 |
| 2013/10/07 | 87 | 87 | 83 | 83 | -3 | -3.5% | 6,000 |
| 2013/10/04 | 89 | 89 | 86 | 86 | -3 | -3.4% | 18,000 |
| 2013/10/03 | 88 | 89 | 88 | 89 | +1 | +1.1% | 9,000 |
| 2013/10/02 | 92 | 92 | 88 | 88 | -4 | -4.3% | 44,000 |
| 2013/10/01 | 94 | 95 | 92 | 92 | ±0 | ±0% | 29,000 |
| 2013/09/30 | 95 | 95 | 92 | 92 | -4 | -4.2% | 17,000 |
| 2013/09/27 | 98 | 98 | 95 | 96 | -2 | -2% | 47,000 |
| 2013/09/26 | 91 | 101 | 85 | 98 | +8 | +8.9% | 269,000 |
| 2013/09/25 | 89 | 91 | 89 | 90 | +1 | +1.1% | 44,000 |
| 2013/09/24 | 88 | 91 | 88 | 89 | -2 | -2.2% | 58,000 |
| 2013/09/20 | 85 | 91 | 82 | 91 | +8 | +9.6% | 102,000 |
| 2013/09/19 | 82 | 83 | 82 | 83 | +2 | +2.5% | 28,000 |
| 2013/09/18 | 81 | 81 | 81 | 81 | +1 | +1.3% | 7,000 |
| 2013/09/17 | 78 | 81 | 78 | 80 | -1 | -1.2% | 52,000 |
| 2013/09/13 | 80 | 81 | 76 | 81 | ±0 | ±0% | 73,000 |
| 2013/09/12 | 80 | 81 | 80 | 81 | -1 | -1.2% | 2,000 |
| 2013/09/11 | 81 | 82 | 81 | 82 | +1 | +1.2% | 5,000 |
| 2013/09/10 | 80 | 82 | 80 | 81 | +1 | +1.3% | 53,000 |
| 2013/09/09 | 80 | 81 | 79 | 80 | +1 | +1.3% | 32,000 |
| 2013/09/06 | 79 | 79 | 79 | 79 | -2 | -2.5% | 7,000 |
| 2013/09/05 | 81 | 82 | 76 | 81 | +1 | +1.3% | 94,000 |
| 2013/09/04 | 82 | 82 | 77 | 80 | -2 | -2.4% | 19,000 |
| 2013/09/03 | 85 | 85 | 82 | 82 | -3 | -3.5% | 8,000 |
| 2013/09/02 | 77 | 85 | 77 | 85 | +4 | +4.9% | 70,000 |
2801～
2850
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
