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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 75 | 75 | 74 | 75 | -1 | -1.3% | 58,000 |
| 2013/04/05 | 73 | 76 | 73 | 76 | +3 | +4.1% | 34,000 |
| 2013/04/04 | 72 | 73 | 72 | 73 | ±0 | ±0% | 21,000 |
| 2013/04/03 | 72 | 73 | 72 | 73 | +1 | +1.4% | 10,000 |
| 2013/04/02 | 74 | 74 | 70 | 72 | -2 | -2.7% | 47,000 |
| 2013/04/01 | 73 | 74 | 73 | 74 | ±0 | ±0% | 23,000 |
| 2013/03/29 | 75 | 75 | 74 | 74 | -1 | -1.3% | 33,000 |
| 2013/03/28 | 76 | 76 | 75 | 75 | -1 | -1.3% | 20,000 |
| 2013/03/27 | 76 | 76 | 75 | 76 | -1 | -1.3% | 9,000 |
| 2013/03/26 | 78 | 78 | 75 | 77 | -1 | -1.3% | 34,000 |
| 2013/03/25 | 77 | 78 | 77 | 78 | ±0 | ±0% | 8,000 |
| 2013/03/22 | 81 | 81 | 77 | 78 | -1 | -1.3% | 61,000 |
| 2013/03/21 | 78 | 80 | 78 | 79 | +2 | +2.6% | 69,000 |
| 2013/03/19 | 75 | 77 | 75 | 77 | +2 | +2.7% | 35,000 |
| 2013/03/18 | 77 | 77 | 74 | 75 | ±0 | ±0% | 63,000 |
| 2013/03/15 | 74 | 77 | 73 | 75 | +2 | +2.7% | 64,000 |
| 2013/03/14 | 74 | 74 | 72 | 73 | -1 | -1.4% | 55,000 |
| 2013/03/13 | 74 | 75 | 74 | 74 | ±0 | ±0% | 19,000 |
| 2013/03/12 | 74 | 76 | 74 | 74 | -1 | -1.3% | 77,000 |
| 2013/03/11 | 76 | 76 | 73 | 75 | +2 | +2.7% | 55,000 |
| 2013/03/08 | 72 | 73 | 71 | 73 | +1 | +1.4% | 87,000 |
| 2013/03/07 | 72 | 72 | 70 | 72 | +1 | +1.4% | 36,000 |
| 2013/03/06 | 70 | 71 | 70 | 71 | +1 | +1.4% | 64,000 |
| 2013/03/05 | 70 | 71 | 69 | 70 | ±0 | ±0% | 43,000 |
| 2013/03/04 | 70 | 70 | 69 | 70 | -1 | -1.4% | 72,000 |
| 2013/03/01 | 72 | 72 | 71 | 71 | ±0 | ±0% | 13,000 |
| 2013/02/28 | 71 | 75 | 70 | 71 | +1 | +1.4% | 88,000 |
| 2013/02/27 | 70 | 70 | 70 | 70 | +1 | +1.4% | 12,000 |
| 2013/02/26 | 68 | 70 | 68 | 69 | -1 | -1.4% | 14,000 |
| 2013/02/25 | 69 | 70 | 68 | 70 | +2 | +2.9% | 58,000 |
| 2013/02/22 | 70 | 70 | 68 | 68 | -2 | -2.9% | 45,000 |
| 2013/02/21 | 71 | 71 | 69 | 70 | ±0 | ±0% | 30,000 |
| 2013/02/20 | 68 | 70 | 68 | 70 | +2 | +2.9% | 30,000 |
| 2013/02/19 | 68 | 69 | 67 | 68 | +1 | +1.5% | 43,000 |
| 2013/02/18 | 68 | 68 | 66 | 67 | ±0 | ±0% | 55,000 |
| 2013/02/15 | 70 | 70 | 63 | 67 | -3 | -4.3% | 106,000 |
| 2013/02/14 | 70 | 72 | 69 | 70 | -4 | -5.4% | 94,000 |
| 2013/02/13 | 79 | 79 | 69 | 74 | -6 | -7.5% | 138,000 |
| 2013/02/12 | 80 | 80 | 79 | 80 | ±0 | ±0% | 40,000 |
| 2013/02/08 | 81 | 82 | 79 | 80 | -2 | -2.4% | 45,000 |
| 2013/02/07 | 83 | 83 | 81 | 82 | +1 | +1.2% | 31,000 |
| 2013/02/06 | 81 | 83 | 80 | 81 | +1 | +1.3% | 84,000 |
| 2013/02/05 | 81 | 82 | 80 | 80 | -2 | -2.4% | 60,000 |
| 2013/02/04 | 81 | 83 | 80 | 82 | +2 | +2.5% | 86,000 |
| 2013/02/01 | 79 | 80 | 79 | 80 | +2 | +2.6% | 108,000 |
| 2013/01/31 | 78 | 79 | 77 | 78 | ±0 | ±0% | 47,000 |
| 2013/01/30 | 78 | 79 | 77 | 78 | ±0 | ±0% | 34,000 |
| 2013/01/29 | 78 | 79 | 77 | 78 | ±0 | ±0% | 18,000 |
| 2013/01/28 | 79 | 79 | 78 | 78 | +1 | +1.3% | 38,000 |
| 2013/01/25 | 79 | 79 | 76 | 77 | -1 | -1.3% | 27,000 |
2951～
3000
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
