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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 1,708 | 1,761 | 1,674 | 1,723 | +9 | +0.5% | 49,300 |
| 2024/02/19 | 1,640 | 1,740 | 1,640 | 1,714 | +79 | +4.8% | 53,000 |
| 2024/02/16 | 1,666 | 1,697 | 1,625 | 1,635 | -15 | -0.9% | 58,000 |
| 2024/02/15 | 1,603 | 1,697 | 1,584 | 1,650 | +72 | +4.6% | 73,900 |
| 2024/02/14 | 1,520 | 1,850 | 1,480 | 1,578 | +29 | +1.9% | 339,100 |
| 2024/02/13 | 1,500 | 1,606 | 1,480 | 1,549 | +80 | +5.4% | 243,900 |
| 2024/02/09 | 1,486 | 1,511 | 1,460 | 1,469 | -4 | -0.3% | 22,100 |
| 2024/02/08 | 1,443 | 1,479 | 1,413 | 1,473 | +38 | +2.6% | 28,200 |
| 2024/02/07 | 1,431 | 1,451 | 1,424 | 1,435 | +4 | +0.3% | 10,500 |
| 2024/02/06 | 1,433 | 1,443 | 1,428 | 1,431 | -7 | -0.5% | 10,400 |
| 2024/02/05 | 1,441 | 1,459 | 1,425 | 1,438 | -1 | -0.1% | 25,500 |
| 2024/02/02 | 1,473 | 1,475 | 1,423 | 1,439 | -25 | -1.7% | 32,600 |
| 2024/02/01 | 1,500 | 1,500 | 1,436 | 1,464 | -40 | -2.7% | 29,900 |
| 2024/01/31 | 1,495 | 1,504 | 1,466 | 1,504 | +1 | +0.1% | 21,100 |
| 2024/01/30 | 1,493 | 1,525 | 1,487 | 1,503 | +22 | +1.5% | 10,400 |
| 2024/01/29 | 1,499 | 1,512 | 1,481 | 1,481 | -10 | -0.7% | 13,500 |
| 2024/01/26 | 1,519 | 1,519 | 1,465 | 1,491 | -29 | -1.9% | 21,700 |
| 2024/01/25 | 1,507 | 1,525 | 1,481 | 1,520 | +13 | +0.9% | 16,300 |
| 2024/01/24 | 1,512 | 1,513 | 1,480 | 1,507 | -4 | -0.3% | 12,100 |
| 2024/01/23 | 1,555 | 1,555 | 1,498 | 1,511 | -17 | -1.1% | 16,100 |
| 2024/01/22 | 1,520 | 1,545 | 1,520 | 1,528 | +58 | +3.9% | 38,800 |
| 2024/01/19 | 1,441 | 1,470 | 1,423 | 1,470 | +42 | +2.9% | 25,000 |
| 2024/01/18 | 1,416 | 1,431 | 1,412 | 1,428 | +12 | +0.8% | 6,900 |
| 2024/01/17 | 1,437 | 1,465 | 1,411 | 1,416 | -21 | -1.5% | 31,100 |
| 2024/01/16 | 1,482 | 1,483 | 1,430 | 1,437 | -32 | -2.2% | 18,400 |
| 2024/01/15 | 1,450 | 1,475 | 1,450 | 1,469 | +32 | +2.2% | 19,600 |
| 2024/01/12 | 1,453 | 1,459 | 1,418 | 1,437 | -23 | -1.6% | 14,500 |
| 2024/01/11 | 1,473 | 1,485 | 1,448 | 1,460 | -6 | -0.4% | 10,100 |
| 2024/01/10 | 1,450 | 1,501 | 1,450 | 1,466 | +16 | +1.1% | 18,700 |
| 2024/01/09 | 1,431 | 1,450 | 1,414 | 1,450 | +30 | +2.1% | 8,400 |
| 2024/01/05 | 1,435 | 1,435 | 1,416 | 1,420 | -15 | -1% | 4,700 |
| 2024/01/04 | 1,406 | 1,435 | 1,388 | 1,435 | +4 | +0.3% | 7,000 |
| 2023/12/29 | 1,443 | 1,450 | 1,426 | 1,431 | -19 | -1.3% | 6,900 |
| 2023/12/28 | 1,426 | 1,455 | 1,418 | 1,450 | +24 | +1.7% | 7,700 |
| 2023/12/27 | 1,416 | 1,447 | 1,416 | 1,426 | +2 | +0.1% | 10,700 |
| 2023/12/26 | 1,427 | 1,442 | 1,412 | 1,424 | -3 | -0.2% | 7,500 |
| 2023/12/25 | 1,469 | 1,469 | 1,425 | 1,427 | -3 | -0.2% | 7,700 |
| 2023/12/22 | 1,442 | 1,472 | 1,430 | 1,430 | -11 | -0.8% | 16,200 |
| 2023/12/21 | 1,449 | 1,449 | 1,420 | 1,441 | -27 | -1.8% | 13,200 |
| 2023/12/20 | 1,439 | 1,469 | 1,439 | 1,468 | +36 | +2.5% | 13,600 |
| 2023/12/19 | 1,430 | 1,435 | 1,416 | 1,432 | +10 | +0.7% | 8,600 |
| 2023/12/18 | 1,389 | 1,422 | 1,386 | 1,422 | +16 | +1.1% | 9,400 |
| 2023/12/15 | 1,412 | 1,435 | 1,373 | 1,406 | -6 | -0.4% | 26,600 |
| 2023/12/14 | 1,450 | 1,455 | 1,385 | 1,412 | -20 | -1.4% | 22,600 |
| 2023/12/13 | 1,433 | 1,450 | 1,422 | 1,432 | -9 | -0.6% | 17,000 |
| 2023/12/12 | 1,463 | 1,484 | 1,440 | 1,441 | -4 | -0.3% | 10,700 |
| 2023/12/11 | 1,447 | 1,477 | 1,443 | 1,445 | -1 | -0.1% | 10,700 |
| 2023/12/08 | 1,484 | 1,488 | 1,420 | 1,446 | -49 | -3.3% | 35,800 |
| 2023/12/07 | 1,518 | 1,518 | 1,491 | 1,495 | -29 | -1.9% | 13,400 |
| 2023/12/06 | 1,515 | 1,537 | 1,510 | 1,524 | +26 | +1.7% | 13,400 |
51～
100
件表示中 / 3449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 | 167,200円 | +25.8% | +50.7% | 1.79% | 7.57倍 | 1.81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 |
| 高見サイ | 134,000円 | +23.2% | +35.6% | 1.27% | 9.51倍 | 1.47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 |
| 宮入バル | 12,000円 | +2.7% | -14.4% | 1.67% | 28.85倍 | 1.42倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 高松機械 | 51,400円 | +15.9% | - | 2.33% | 32.69倍 | 0.33倍 |
|
中小型ＮＣ旋盤の中堅。自動車産業向けが柱。顧客密着の特注機多い。２２年４月に新工場稼働 |
| ゼネパッカー | 315,500円 | +6.0% | -11.6% | 2.85% | 9.66倍 | 0.85倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
市場注目の銘柄
チャート関連のコラム
