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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 96 | 99 | 95 | 98 | +2 | +2.1% | 64,000 |
| 2012/01/19 | 100 | 103 | 96 | 96 | +3 | +3.2% | 358,000 |
| 2012/01/18 | 84 | 93 | 83 | 93 | +8 | +9.4% | 201,000 |
| 2012/01/17 | 79 | 87 | 79 | 85 | +5 | +6.3% | 69,000 |
| 2012/01/16 | 84 | 84 | 78 | 80 | -2 | -2.4% | 20,000 |
| 2012/01/13 | 82 | 84 | 81 | 82 | +2 | +2.5% | 29,000 |
| 2012/01/12 | 82 | 82 | 79 | 80 | -1 | -1.2% | 32,000 |
| 2012/01/11 | 77 | 81 | 77 | 81 | +4 | +5.2% | 79,000 |
| 2012/01/10 | 76 | 77 | 76 | 77 | +2 | +2.7% | 6,000 |
| 2012/01/06 | 76 | 76 | 75 | 75 | -1 | -1.3% | 6,000 |
| 2012/01/05 | 77 | 77 | 76 | 76 | -1 | -1.3% | 9,000 |
| 2012/01/04 | 77 | 78 | 74 | 77 | +1 | +1.3% | 30,000 |
| 2011/12/30 | 76 | 76 | 76 | 76 | +1 | +1.3% | 2,000 |
| 2011/12/29 | 77 | 77 | 75 | 75 | -1 | -1.3% | 14,000 |
| 2011/12/28 | 75 | 76 | 75 | 76 | ±0 | ±0% | 4,000 |
| 2011/12/27 | 77 | 77 | 75 | 76 | -1 | -1.3% | 29,000 |
| 2011/12/26 | 79 | 79 | 77 | 77 | -2 | -2.5% | 36,000 |
| 2011/12/22 | 81 | 81 | 79 | 79 | ±0 | ±0% | 41,000 |
| 2011/12/21 | 79 | 81 | 78 | 79 | +1 | +1.3% | 37,000 |
| 2011/12/20 | 77 | 79 | 77 | 78 | +1 | +1.3% | 16,000 |
| 2011/12/19 | 77 | 87 | 76 | 77 | ±0 | ±0% | 88,000 |
| 2011/12/16 | 79 | 79 | 77 | 77 | -1 | -1.3% | 18,000 |
| 2011/12/15 | 79 | 79 | 77 | 78 | -1 | -1.3% | 9,000 |
| 2011/12/14 | 80 | 81 | 79 | 79 | -1 | -1.3% | 26,000 |
| 2011/12/13 | 80 | 81 | 79 | 80 | ±0 | ±0% | 7,000 |
| 2011/12/12 | 81 | 82 | 79 | 80 | ±0 | ±0% | 35,000 |
| 2011/12/09 | 80 | 81 | 79 | 80 | ±0 | ±0% | 48,000 |
| 2011/12/08 | 82 | 82 | 80 | 80 | -4 | -4.8% | 24,000 |
| 2011/12/07 | 83 | 85 | 82 | 84 | +1 | +1.2% | 17,000 |
| 2011/12/06 | 86 | 86 | 83 | 83 | -3 | -3.5% | 56,000 |
| 2011/12/05 | 89 | 90 | 83 | 86 | +1 | +1.2% | 62,000 |
| 2011/12/02 | 77 | 88 | 77 | 85 | +9 | +11.8% | 148,000 |
| 2011/12/01 | 76 | 76 | 73 | 76 | +3 | +4.1% | 21,000 |
| 2011/11/30 | 73 | 73 | 71 | 73 | ±0 | ±0% | 41,000 |
| 2011/11/29 | 74 | 74 | 73 | 73 | -1 | -1.4% | 13,000 |
| 2011/11/28 | 74 | 74 | 74 | 74 | ±0 | ±0% | 7,000 |
| 2011/11/25 | 74 | 74 | 74 | 74 | ±0 | ±0% | 11,000 |
| 2011/11/24 | 75 | 75 | 74 | 74 | ±0 | ±0% | 2,000 |
| 2011/11/22 | 77 | 77 | 74 | 74 | -1 | -1.3% | 43,000 |
| 2011/11/21 | 75 | 75 | 75 | 75 | +1 | +1.4% | 6,000 |
| 2011/11/18 | 76 | 77 | 74 | 74 | +1 | +1.4% | 17,000 |
| 2011/11/17 | 76 | 76 | 71 | 73 | -2 | -2.7% | 20,000 |
| 2011/11/16 | 75 | 75 | 75 | 75 | +2 | +2.7% | 11,000 |
| 2011/11/15 | 75 | 75 | 73 | 73 | -3 | -3.9% | 5,000 |
| 2011/11/14 | 75 | 76 | 75 | 76 | +2 | +2.7% | 10,000 |
| 2011/11/11 | 74 | 75 | 74 | 74 | -1 | -1.3% | 9,000 |
| 2011/11/10 | 75 | 75 | 75 | 75 | -2 | -2.6% | 18,000 |
| 2011/11/09 | 77 | 77 | 77 | 77 | ±0 | ±0% | 18,000 |
| 2011/11/08 | 78 | 78 | 76 | 77 | ±0 | ±0% | 19,000 |
| 2011/11/07 | 81 | 81 | 76 | 77 | -3 | -3.8% | 86,000 |
3251～
3300
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
