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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,555 | 1,570 | 1,538 | 1,565 | +28 | +1.8% | 10,700 |
| 2024/04/22 | 1,517 | 1,551 | 1,502 | 1,537 | +32 | +2.1% | 22,600 |
| 2024/04/19 | 1,620 | 1,621 | 1,441 | 1,505 | -96 | -6% | 97,200 |
| 2024/04/18 | 1,537 | 1,644 | 1,534 | 1,601 | +57 | +3.7% | 36,700 |
| 2024/04/17 | 1,600 | 1,600 | 1,520 | 1,544 | -54 | -3.4% | 55,000 |
| 2024/04/16 | 1,693 | 1,693 | 1,595 | 1,598 | -107 | -6.3% | 47,100 |
| 2024/04/15 | 1,675 | 1,715 | 1,658 | 1,705 | +19 | +1.1% | 9,600 |
| 2024/04/12 | 1,703 | 1,703 | 1,671 | 1,686 | -18 | -1.1% | 8,200 |
| 2024/04/11 | 1,681 | 1,709 | 1,680 | 1,704 | -6 | -0.4% | 5,900 |
| 2024/04/10 | 1,655 | 1,717 | 1,654 | 1,710 | +45 | +2.7% | 24,600 |
| 2024/04/09 | 1,675 | 1,688 | 1,643 | 1,665 | -7 | -0.4% | 6,600 |
| 2024/04/08 | 1,656 | 1,672 | 1,641 | 1,672 | +40 | +2.5% | 15,100 |
| 2024/04/05 | 1,627 | 1,646 | 1,612 | 1,632 | -20 | -1.2% | 11,000 |
| 2024/04/04 | 1,648 | 1,678 | 1,648 | 1,652 | +4 | +0.2% | 6,800 |
| 2024/04/03 | 1,618 | 1,667 | 1,612 | 1,648 | +21 | +1.3% | 8,300 |
| 2024/04/02 | 1,652 | 1,652 | 1,620 | 1,627 | -21 | -1.3% | 13,000 |
| 2024/04/01 | 1,715 | 1,715 | 1,610 | 1,648 | -67 | -3.9% | 24,100 |
| 2024/03/29 | 1,706 | 1,720 | 1,697 | 1,715 | +7 | +0.4% | 13,600 |
| 2024/03/28 | 1,740 | 1,764 | 1,708 | 1,708 | -49 | -2.8% | 6,600 |
| 2024/03/27 | 1,776 | 1,776 | 1,743 | 1,757 | -10 | -0.6% | 16,700 |
| 2024/03/26 | 1,755 | 1,775 | 1,744 | 1,767 | +12 | +0.7% | 8,000 |
| 2024/03/25 | 1,717 | 1,774 | 1,710 | 1,755 | +49 | +2.9% | 20,100 |
| 2024/03/22 | 1,723 | 1,723 | 1,675 | 1,706 | -1 | -0.1% | 14,700 |
| 2024/03/21 | 1,700 | 1,717 | 1,693 | 1,707 | +29 | +1.7% | 15,000 |
| 2024/03/19 | 1,664 | 1,678 | 1,642 | 1,678 | +14 | +0.8% | 13,600 |
| 2024/03/18 | 1,632 | 1,670 | 1,632 | 1,664 | +47 | +2.9% | 26,300 |
| 2024/03/15 | 1,648 | 1,648 | 1,615 | 1,617 | -27 | -1.6% | 9,200 |
| 2024/03/14 | 1,634 | 1,655 | 1,615 | 1,644 | -5 | -0.3% | 14,000 |
| 2024/03/13 | 1,716 | 1,716 | 1,615 | 1,649 | -48 | -2.8% | 29,200 |
| 2024/03/12 | 1,631 | 1,700 | 1,631 | 1,697 | +31 | +1.9% | 24,600 |
| 2024/03/11 | 1,730 | 1,730 | 1,648 | 1,666 | -124 | -6.9% | 73,900 |
| 2024/03/08 | 1,777 | 1,821 | 1,751 | 1,790 | +16 | +0.9% | 21,300 |
| 2024/03/07 | 1,880 | 1,891 | 1,765 | 1,774 | -87 | -4.7% | 55,000 |
| 2024/03/06 | 1,820 | 1,878 | 1,800 | 1,861 | +1 | +0.1% | 17,700 |
| 2024/03/05 | 1,820 | 1,900 | 1,820 | 1,860 | +17 | +0.9% | 30,100 |
| 2024/03/04 | 1,850 | 1,961 | 1,812 | 1,843 | +71 | +4% | 79,500 |
| 2024/03/01 | 1,800 | 1,810 | 1,747 | 1,772 | +1 | +0.1% | 30,300 |
| 2024/02/29 | 1,809 | 1,809 | 1,735 | 1,771 | -42 | -2.3% | 53,100 |
| 2024/02/28 | 1,886 | 1,924 | 1,807 | 1,813 | -73 | -3.9% | 69,600 |
| 2024/02/27 | 1,872 | 1,931 | 1,844 | 1,886 | +8 | +0.4% | 32,200 |
| 2024/02/26 | 1,938 | 1,961 | 1,852 | 1,878 | -29 | -1.5% | 56,700 |
| 2024/02/22 | 1,733 | 1,907 | 1,733 | 1,907 | +236 | +14.1% | 144,100 |
| 2024/02/21 | 1,705 | 1,710 | 1,664 | 1,671 | -52 | -3% | 31,200 |
| 2024/02/20 | 1,708 | 1,761 | 1,674 | 1,723 | +9 | +0.5% | 49,300 |
| 2024/02/19 | 1,640 | 1,740 | 1,640 | 1,714 | +79 | +4.8% | 53,000 |
| 2024/02/16 | 1,666 | 1,697 | 1,625 | 1,635 | -15 | -0.9% | 58,000 |
| 2024/02/15 | 1,603 | 1,697 | 1,584 | 1,650 | +72 | +4.6% | 73,900 |
| 2024/02/14 | 1,520 | 1,850 | 1,480 | 1,578 | +29 | +1.9% | 339,100 |
| 2024/02/13 | 1,500 | 1,606 | 1,480 | 1,549 | +80 | +5.4% | 243,900 |
| 2024/02/09 | 1,486 | 1,511 | 1,460 | 1,469 | -4 | -0.3% | 22,100 |
251～
300
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
