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 |
|---|---|---|---|---|---|---|---|
| 2011/11/04 | 81 | 81 | 80 | 80 | -2 | -2.4% | 20,000 |
| 2011/11/02 | 82 | 82 | 81 | 82 | -3 | -3.5% | 52,000 |
| 2011/11/01 | 83 | 86 | 81 | 85 | +1 | +1.2% | 136,000 |
| 2011/10/31 | 83 | 85 | 82 | 84 | +2 | +2.4% | 98,000 |
| 2011/10/28 | 82 | 82 | 82 | 82 | +1 | +1.2% | 51,000 |
| 2011/10/27 | 80 | 81 | 79 | 81 | +1 | +1.3% | 32,000 |
| 2011/10/26 | 81 | 81 | 80 | 80 | ±0 | ±0% | 35,000 |
| 2011/10/25 | 82 | 82 | 80 | 80 | ±0 | ±0% | 69,000 |
| 2011/10/24 | 82 | 82 | 80 | 80 | ±0 | ±0% | 74,000 |
| 2011/10/21 | 81 | 81 | 80 | 80 | ±0 | ±0% | 12,000 |
| 2011/10/20 | 81 | 81 | 80 | 80 | ±0 | ±0% | 10,000 |
| 2011/10/19 | 80 | 81 | 80 | 80 | +1 | +1.3% | 9,000 |
| 2011/10/18 | 81 | 81 | 78 | 79 | -2 | -2.5% | 33,000 |
| 2011/10/17 | 83 | 83 | 80 | 81 | ±0 | ±0% | 50,000 |
| 2011/10/14 | 81 | 82 | 81 | 81 | ±0 | ±0% | 32,000 |
| 2011/10/13 | 81 | 81 | 81 | 81 | ±0 | ±0% | 28,000 |
| 2011/10/12 | 81 | 81 | 81 | 81 | ±0 | ±0% | 1,000 |
| 2011/10/11 | 79 | 81 | 79 | 81 | +2 | +2.5% | 22,000 |
| 2011/10/07 | 77 | 79 | 77 | 79 | +3 | +3.9% | 4,000 |
| 2011/10/06 | 76 | 76 | 76 | 76 | +1 | +1.3% | 3,000 |
| 2011/10/05 | 78 | 78 | 75 | 75 | -3 | -3.8% | 23,000 |
| 2011/10/04 | 77 | 78 | 76 | 78 | -2 | -2.5% | 7,000 |
| 2011/10/03 | 80 | 80 | 78 | 80 | +1 | +1.3% | 9,000 |
| 2011/09/30 | 79 | 81 | 79 | 79 | +1 | +1.3% | 19,000 |
| 2011/09/29 | 77 | 80 | 77 | 78 | -2 | -2.5% | 21,000 |
| 2011/09/28 | 79 | 81 | 79 | 80 | +1 | +1.3% | 5,000 |
| 2011/09/27 | 78 | 79 | 77 | 79 | +3 | +3.9% | 14,000 |
| 2011/09/26 | 84 | 84 | 72 | 76 | -8 | -9.5% | 45,000 |
| 2011/09/22 | 87 | 87 | 81 | 84 | -2 | -2.3% | 48,000 |
| 2011/09/21 | 87 | 88 | 86 | 86 | -1 | -1.1% | 16,000 |
| 2011/09/20 | 87 | 87 | 85 | 87 | ±0 | ±0% | 12,000 |
| 2011/09/16 | 86 | 87 | 85 | 87 | +2 | +2.4% | 14,000 |
| 2011/09/15 | 83 | 85 | 83 | 85 | +3 | +3.7% | 13,000 |
| 2011/09/14 | 86 | 86 | 82 | 82 | -4 | -4.7% | 22,000 |
| 2011/09/13 | 85 | 86 | 85 | 86 | +1 | +1.2% | 28,000 |
| 2011/09/12 | 86 | 87 | 85 | 85 | -4 | -4.5% | 40,000 |
| 2011/09/09 | 90 | 91 | 88 | 89 | -2 | -2.2% | 25,000 |
| 2011/09/08 | 89 | 92 | 89 | 91 | +2 | +2.2% | 28,000 |
| 2011/09/07 | 88 | 91 | 88 | 89 | -1 | -1.1% | 30,000 |
| 2011/09/06 | 93 | 93 | 87 | 90 | -3 | -3.2% | 29,000 |
| 2011/09/05 | 93 | 93 | 93 | 93 | -2 | -2.1% | 4,000 |
| 2011/09/02 | 96 | 97 | 95 | 95 | -2 | -2.1% | 19,000 |
| 2011/09/01 | 98 | 98 | 96 | 97 | -1 | -1% | 39,000 |
| 2011/08/31 | 97 | 98 | 97 | 98 | ±0 | ±0% | 16,000 |
| 2011/08/30 | 97 | 98 | 97 | 98 | +2 | +2.1% | 22,000 |
| 2011/08/29 | 96 | 96 | 95 | 96 | +1 | +1.1% | 12,000 |
| 2011/08/26 | 95 | 95 | 95 | 95 | -1 | -1% | 9,000 |
| 2011/08/25 | 96 | 97 | 95 | 96 | +1 | +1.1% | 21,000 |
| 2011/08/24 | 95 | 96 | 95 | 95 | ±0 | ±0% | 10,000 |
| 2011/08/23 | 95 | 95 | 95 | 95 | -1 | -1% | 11,000 |
3301～
3350
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
