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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 85 | 87 | 85 | 86 | ±0 | ±0% | 34,000 |
| 2013/06/19 | 86 | 87 | 86 | 86 | -1 | -1.1% | 57,000 |
| 2013/06/18 | 89 | 89 | 86 | 87 | -1 | -1.1% | 50,000 |
| 2013/06/17 | 87 | 89 | 87 | 88 | ±0 | ±0% | 47,000 |
| 2013/06/14 | 87 | 88 | 87 | 88 | +1 | +1.1% | 50,000 |
| 2013/06/13 | 87 | 88 | 87 | 87 | -1 | -1.1% | 8,000 |
| 2013/06/12 | 88 | 88 | 87 | 88 | -2 | -2.2% | 63,000 |
| 2013/06/11 | 91 | 92 | 88 | 90 | -3 | -3.2% | 63,000 |
| 2013/06/10 | 92 | 93 | 91 | 93 | +1 | +1.1% | 25,000 |
| 2013/06/07 | 91 | 93 | 90 | 92 | -3 | -3.2% | 126,000 |
| 2013/06/06 | 94 | 95 | 91 | 95 | ±0 | ±0% | 105,000 |
| 2013/06/05 | 96 | 97 | 94 | 95 | ±0 | ±0% | 22,000 |
| 2013/06/04 | 95 | 96 | 92 | 95 | ±0 | ±0% | 85,000 |
| 2013/06/03 | 95 | 95 | 94 | 95 | ±0 | ±0% | 18,000 |
| 2013/05/31 | 95 | 98 | 95 | 95 | ±0 | ±0% | 67,000 |
| 2013/05/30 | 95 | 97 | 95 | 95 | -2 | -2.1% | 26,000 |
| 2013/05/29 | 97 | 97 | 96 | 97 | +1 | +1% | 16,000 |
| 2013/05/28 | 96 | 96 | 95 | 96 | +1 | +1.1% | 41,000 |
| 2013/05/27 | 96 | 97 | 95 | 95 | -2 | -2.1% | 43,000 |
| 2013/05/24 | 98 | 101 | 95 | 97 | ±0 | ±0% | 79,000 |
| 2013/05/23 | 103 | 107 | 96 | 97 | -7 | -6.7% | 252,000 |
| 2013/05/22 | 97 | 109 | 97 | 104 | +8 | +8.3% | 585,000 |
| 2013/05/21 | 94 | 96 | 93 | 96 | +2 | +2.1% | 59,000 |
| 2013/05/20 | 96 | 96 | 93 | 94 | +3 | +3.3% | 67,000 |
| 2013/05/17 | 89 | 94 | 89 | 91 | +4 | +4.6% | 41,000 |
| 2013/05/16 | 92 | 92 | 87 | 87 | -6 | -6.5% | 107,000 |
| 2013/05/15 | 97 | 97 | 93 | 93 | -3 | -3.1% | 75,000 |
| 2013/05/14 | 96 | 97 | 95 | 96 | -2 | -2% | 72,000 |
| 2013/05/13 | 96 | 98 | 96 | 98 | +3 | +3.2% | 66,000 |
| 2013/05/10 | 95 | 96 | 94 | 95 | +1 | +1.1% | 63,000 |
| 2013/05/09 | 95 | 95 | 94 | 94 | ±0 | ±0% | 37,000 |
| 2013/05/08 | 94 | 94 | 92 | 94 | ±0 | ±0% | 78,000 |
| 2013/05/07 | 95 | 96 | 92 | 94 | ±0 | ±0% | 57,000 |
| 2013/05/02 | 97 | 98 | 93 | 94 | -2 | -2.1% | 68,000 |
| 2013/05/01 | 98 | 98 | 96 | 96 | -3 | -3% | 52,000 |
| 2013/04/30 | 99 | 99 | 97 | 99 | +1 | +1% | 34,000 |
| 2013/04/26 | 99 | 99 | 98 | 98 | -1 | -1% | 61,000 |
| 2013/04/25 | 99 | 100 | 98 | 99 | -2 | -2% | 78,000 |
| 2013/04/24 | 104 | 105 | 97 | 101 | -1 | -1% | 204,000 |
| 2013/04/23 | 96 | 118 | 96 | 102 | +8 | +8.5% | 1,026,000 |
| 2013/04/22 | 94 | 94 | 93 | 94 | +4 | +4.4% | 144,000 |
| 2013/04/19 | 91 | 95 | 89 | 90 | -1 | -1.1% | 424,000 |
| 2013/04/18 | 89 | 91 | 86 | 91 | +3 | +3.4% | 250,000 |
| 2013/04/17 | 90 | 92 | 86 | 88 | +1 | +1.1% | 680,000 |
| 2013/04/16 | 76 | 89 | 76 | 87 | +10 | +13% | 550,000 |
| 2013/04/15 | 77 | 79 | 76 | 77 | -1 | -1.3% | 35,000 |
| 2013/04/12 | 79 | 79 | 77 | 78 | ±0 | ±0% | 45,000 |
| 2013/04/11 | 78 | 79 | 77 | 78 | +1 | +1.3% | 67,000 |
| 2013/04/10 | 77 | 78 | 76 | 77 | +1 | +1.3% | 38,000 |
| 2013/04/09 | 76 | 78 | 76 | 76 | +1 | +1.3% | 60,000 |
2901～
2950
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
