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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 131 | 134 | 130 | 131 | +3 | +2.3% | 27,000 |
| 2010/08/12 | 129 | 130 | 122 | 128 | -8 | -5.9% | 80,000 |
| 2010/08/11 | 151 | 152 | 136 | 136 | -15 | -9.9% | 71,000 |
| 2010/08/10 | 154 | 156 | 148 | 151 | -1 | -0.7% | 29,000 |
| 2010/08/09 | 147 | 152 | 146 | 152 | ±0 | ±0% | 28,000 |
| 2010/08/06 | 152 | 152 | 152 | 152 | -2 | -1.3% | 3,000 |
| 2010/08/05 | 154 | 154 | 154 | 154 | +4 | +2.7% | 1,000 |
| 2010/08/04 | 151 | 151 | 150 | 150 | -3 | -2% | 10,000 |
| 2010/08/03 | 156 | 156 | 153 | 153 | -3 | -1.9% | 4,000 |
| 2010/08/02 | 157 | 157 | 153 | 156 | +2 | +1.3% | 17,000 |
| 2010/07/30 | 156 | 156 | 151 | 154 | -6 | -3.8% | 17,000 |
| 2010/07/29 | 160 | 161 | 159 | 160 | +2 | +1.3% | 13,000 |
| 2010/07/28 | 158 | 161 | 156 | 158 | -2 | -1.3% | 18,000 |
| 2010/07/27 | 159 | 163 | 157 | 160 | +4 | +2.6% | 35,000 |
| 2010/07/26 | 155 | 159 | 155 | 156 | +2 | +1.3% | 18,000 |
| 2010/07/23 | 156 | 157 | 151 | 154 | -4 | -2.5% | 33,000 |
| 2010/07/22 | 140 | 158 | 139 | 158 | +14 | +9.7% | 94,000 |
| 2010/07/21 | 144 | 146 | 143 | 144 | +3 | +2.1% | 37,000 |
| 2010/07/20 | 141 | 145 | 138 | 141 | -5 | -3.4% | 41,000 |
| 2010/07/16 | 148 | 148 | 145 | 146 | -2 | -1.4% | 13,000 |
| 2010/07/15 | 152 | 152 | 148 | 148 | -4 | -2.6% | 16,000 |
| 2010/07/14 | 149 | 152 | 147 | 152 | +9 | +6.3% | 52,000 |
| 2010/07/13 | 144 | 145 | 140 | 143 | -2 | -1.4% | 22,000 |
| 2010/07/12 | 142 | 146 | 142 | 145 | +1 | +0.7% | 24,000 |
| 2010/07/09 | 144 | 144 | 142 | 144 | +3 | +2.1% | 25,000 |
| 2010/07/08 | 146 | 146 | 141 | 141 | ±0 | ±0% | 31,000 |
| 2010/07/07 | 146 | 146 | 138 | 141 | -4 | -2.8% | 34,000 |
| 2010/07/06 | 140 | 145 | 135 | 145 | +7 | +5.1% | 24,000 |
| 2010/07/05 | 138 | 143 | 133 | 138 | +2 | +1.5% | 38,000 |
| 2010/07/02 | 136 | 136 | 133 | 136 | +2 | +1.5% | 14,000 |
| 2010/07/01 | 138 | 138 | 134 | 134 | -9 | -6.3% | 27,000 |
| 2010/06/30 | 138 | 143 | 137 | 143 | -3 | -2.1% | 21,000 |
| 2010/06/29 | 151 | 155 | 140 | 146 | -9 | -5.8% | 61,000 |
| 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 |
3601～
3650
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
