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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 165 | 165 | 153 | 155 | -8 | -4.9% | 39,000 |
| 2010/06/25 | 165 | 165 | 162 | 163 | -4 | -2.4% | 14,000 |
| 2010/06/24 | 165 | 169 | 165 | 167 | -2 | -1.2% | 45,000 |
| 2010/06/23 | 170 | 170 | 164 | 169 | -3 | -1.7% | 95,000 |
| 2010/06/22 | 168 | 172 | 165 | 172 | +4 | +2.4% | 181,000 |
| 2010/06/21 | 161 | 170 | 161 | 168 | -2 | -1.2% | 207,000 |
| 2010/06/18 | 168 | 174 | 166 | 170 | +5 | +3% | 300,000 |
| 2010/06/17 | 153 | 165 | 150 | 165 | +14 | +9.3% | 245,000 |
| 2010/06/16 | 150 | 152 | 149 | 151 | +3 | +2% | 55,000 |
| 2010/06/15 | 150 | 150 | 146 | 148 | -2 | -1.3% | 38,000 |
| 2010/06/14 | 149 | 152 | 148 | 150 | +5 | +3.4% | 48,000 |
| 2010/06/11 | 143 | 146 | 142 | 145 | +5 | +3.6% | 38,000 |
| 2010/06/10 | 139 | 142 | 138 | 140 | +2 | +1.4% | 14,000 |
| 2010/06/09 | 141 | 141 | 138 | 138 | -3 | -2.1% | 4,000 |
| 2010/06/08 | 135 | 142 | 135 | 141 | +1 | +0.7% | 18,000 |
| 2010/06/07 | 140 | 140 | 137 | 140 | -6 | -4.1% | 24,000 |
| 2010/06/04 | 141 | 146 | 141 | 146 | +3 | +2.1% | 49,000 |
| 2010/06/03 | 144 | 144 | 139 | 143 | +4 | +2.9% | 44,000 |
| 2010/06/02 | 140 | 144 | 138 | 139 | -4 | -2.8% | 71,000 |
| 2010/06/01 | 135 | 144 | 131 | 143 | +9 | +6.7% | 76,000 |
| 2010/05/31 | 129 | 138 | 129 | 134 | +5 | +3.9% | 26,000 |
| 2010/05/28 | 125 | 134 | 125 | 129 | +9 | +7.5% | 45,000 |
| 2010/05/27 | 115 | 120 | 115 | 120 | +6 | +5.3% | 27,000 |
| 2010/05/26 | 118 | 118 | 114 | 114 | -4 | -3.4% | 14,000 |
| 2010/05/25 | 121 | 123 | 113 | 118 | -4 | -3.3% | 32,000 |
| 2010/05/24 | 123 | 124 | 121 | 122 | +2 | +1.7% | 33,000 |
| 2010/05/21 | 110 | 120 | 110 | 120 | +1 | +0.8% | 36,000 |
| 2010/05/20 | 124 | 125 | 119 | 119 | -5 | -4% | 27,000 |
| 2010/05/19 | 120 | 124 | 118 | 124 | -2 | -1.6% | 26,000 |
| 2010/05/18 | 133 | 133 | 126 | 126 | -6 | -4.5% | 66,000 |
| 2010/05/17 | 135 | 135 | 127 | 132 | -8 | -5.7% | 48,000 |
| 2010/05/14 | 137 | 141 | 132 | 140 | +3 | +2.2% | 48,000 |
| 2010/05/13 | 135 | 143 | 135 | 137 | +3 | +2.2% | 33,000 |
| 2010/05/12 | 136 | 137 | 131 | 134 | -2 | -1.5% | 29,000 |
| 2010/05/11 | 145 | 147 | 136 | 136 | -6 | -4.2% | 25,000 |
| 2010/05/10 | 132 | 142 | 132 | 142 | +5 | +3.6% | 25,000 |
| 2010/05/07 | 137 | 143 | 134 | 137 | -6 | -4.2% | 56,000 |
| 2010/05/06 | 149 | 149 | 143 | 143 | -11 | -7.1% | 84,000 |
| 2010/04/30 | 158 | 162 | 152 | 154 | ±0 | ±0% | 183,000 |
| 2010/04/28 | 148 | 154 | 141 | 154 | +4 | +2.7% | 150,000 |
| 2010/04/27 | 149 | 155 | 147 | 150 | +13 | +9.5% | 382,000 |
| 2010/04/26 | 135 | 137 | 134 | 137 | +3 | +2.2% | 15,000 |
| 2010/04/23 | 133 | 134 | 133 | 134 | +1 | +0.8% | 7,000 |
| 2010/04/22 | 132 | 133 | 132 | 133 | -1 | -0.7% | 40,000 |
| 2010/04/21 | 132 | 134 | 132 | 134 | +3 | +2.3% | 37,000 |
| 2010/04/20 | 134 | 138 | 131 | 131 | -3 | -2.2% | 36,000 |
| 2010/04/19 | 135 | 137 | 134 | 134 | -4 | -2.9% | 25,000 |
| 2010/04/16 | 141 | 141 | 138 | 138 | -4 | -2.8% | 29,000 |
| 2010/04/15 | 145 | 145 | 142 | 142 | -3 | -2.1% | 39,000 |
| 2010/04/14 | 141 | 145 | 141 | 145 | +3 | +2.1% | 69,000 |
3401～
3450
件表示中 / 3459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 | 142,100円 | -2.9% | -7.1% | 2.46% | 8.04倍 | 1.40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。部品加工用ホブ盤も製造 |
| 小倉クラ | 322,500円 | - | - | - | - | 0.31倍 |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
| フリージアマク | 11,000円 | +4.2% | -2.7% | 0.45% | 8.25倍 | 0.45倍 |
|
断熱・防水・シロアリ防除など住宅工事が主。基板受託製造・滑走路試験機・地中掘削機器製造も |
| 靜 甲 | 70,100円 | +3.9% | -1.8% | 2.28% | 7.31倍 | 0.30倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| エンシュウ | 69,900円 | +13.7% | +58.0% | 2.43% | 9.79倍 | 0.37倍 |
|
自動車用工作機械とヤマハ発動機向け部品加工が柱。レーザー加工機や自動化システムに力 |
市場注目の銘柄
チャート関連のコラム
