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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,336 | 1,376 | 1,319 | 1,365 | +27 | +2% | 27,900 |
| 2023/07/20 | 1,343 | 1,343 | 1,323 | 1,338 | -5 | -0.4% | 8,700 |
| 2023/07/19 | 1,334 | 1,343 | 1,310 | 1,343 | +27 | +2.1% | 16,100 |
| 2023/07/18 | 1,291 | 1,339 | 1,283 | 1,316 | +42 | +3.3% | 12,100 |
| 2023/07/14 | 1,304 | 1,310 | 1,255 | 1,274 | -30 | -2.3% | 19,000 |
| 2023/07/13 | 1,302 | 1,320 | 1,290 | 1,304 | -3 | -0.2% | 9,600 |
| 2023/07/12 | 1,350 | 1,361 | 1,307 | 1,307 | -43 | -3.2% | 19,300 |
| 2023/07/11 | 1,285 | 1,366 | 1,285 | 1,350 | +69 | +5.4% | 23,000 |
| 2023/07/10 | 1,318 | 1,334 | 1,270 | 1,281 | -25 | -1.9% | 14,200 |
| 2023/07/07 | 1,244 | 1,325 | 1,235 | 1,306 | +32 | +2.5% | 17,500 |
| 2023/07/06 | 1,335 | 1,364 | 1,221 | 1,274 | -67 | -5% | 41,300 |
| 2023/07/05 | 1,410 | 1,425 | 1,331 | 1,341 | -77 | -5.4% | 40,300 |
| 2023/07/04 | 1,429 | 1,431 | 1,381 | 1,418 | +18 | +1.3% | 56,700 |
| 2023/07/03 | 1,300 | 1,400 | 1,300 | 1,400 | +112 | +8.7% | 92,200 |
| 2023/06/30 | 1,199 | 1,288 | 1,198 | 1,288 | +95 | +8% | 47,300 |
| 2023/06/29 | 1,195 | 1,204 | 1,190 | 1,193 | +1 | +0.1% | 7,200 |
| 2023/06/28 | 1,174 | 1,194 | 1,174 | 1,192 | +18 | +1.5% | 5,300 |
| 2023/06/27 | 1,197 | 1,197 | 1,168 | 1,174 | +4 | +0.3% | 5,800 |
| 2023/06/26 | 1,175 | 1,176 | 1,155 | 1,170 | -11 | -0.9% | 10,700 |
| 2023/06/23 | 1,193 | 1,204 | 1,172 | 1,181 | -11 | -0.9% | 13,200 |
| 2023/06/22 | 1,208 | 1,215 | 1,192 | 1,192 | -16 | -1.3% | 10,800 |
| 2023/06/21 | 1,191 | 1,208 | 1,190 | 1,208 | +17 | +1.4% | 10,500 |
| 2023/06/20 | 1,183 | 1,196 | 1,180 | 1,191 | +8 | +0.7% | 7,100 |
| 2023/06/19 | 1,177 | 1,211 | 1,177 | 1,183 | +12 | +1% | 17,400 |
| 2023/06/16 | 1,158 | 1,171 | 1,155 | 1,171 | +8 | +0.7% | 10,600 |
| 2023/06/15 | 1,169 | 1,169 | 1,157 | 1,163 | -2 | -0.2% | 7,100 |
| 2023/06/14 | 1,172 | 1,172 | 1,157 | 1,165 | +9 | +0.8% | 4,900 |
| 2023/06/13 | 1,161 | 1,167 | 1,155 | 1,156 | -11 | -0.9% | 12,200 |
| 2023/06/12 | 1,162 | 1,175 | 1,155 | 1,167 | +17 | +1.5% | 8,600 |
| 2023/06/09 | 1,163 | 1,165 | 1,135 | 1,150 | -5 | -0.4% | 7,000 |
| 2023/06/08 | 1,170 | 1,170 | 1,152 | 1,155 | -23 | -2% | 6,300 |
| 2023/06/07 | 1,181 | 1,181 | 1,160 | 1,178 | -3 | -0.3% | 6,700 |
| 2023/06/06 | 1,161 | 1,181 | 1,152 | 1,181 | +16 | +1.4% | 9,200 |
| 2023/06/05 | 1,157 | 1,177 | 1,154 | 1,165 | +25 | +2.2% | 19,500 |
| 2023/06/02 | 1,125 | 1,151 | 1,125 | 1,140 | +20 | +1.8% | 6,500 |
| 2023/06/01 | 1,124 | 1,155 | 1,118 | 1,120 | +1 | +0.1% | 7,100 |
| 2023/05/31 | 1,146 | 1,175 | 1,119 | 1,119 | -38 | -3.3% | 17,100 |
| 2023/05/30 | 1,136 | 1,157 | 1,129 | 1,157 | +21 | +1.8% | 11,000 |
| 2023/05/29 | 1,128 | 1,155 | 1,123 | 1,136 | -18 | -1.6% | 36,000 |
| 2023/05/26 | 1,180 | 1,200 | 1,154 | 1,154 | -36 | -3% | 15,100 |
| 2023/05/25 | 1,170 | 1,198 | 1,136 | 1,190 | +29 | +2.5% | 26,600 |
| 2023/05/24 | 1,171 | 1,188 | 1,146 | 1,161 | -24 | -2% | 27,700 |
| 2023/05/23 | 1,156 | 1,208 | 1,146 | 1,185 | +68 | +6.1% | 126,400 |
| 2023/05/22 | 1,072 | 1,122 | 1,072 | 1,117 | +54 | +5.1% | 20,300 |
| 2023/05/19 | 1,055 | 1,071 | 1,037 | 1,063 | +20 | +1.9% | 11,800 |
| 2023/05/18 | 1,055 | 1,055 | 1,041 | 1,043 | -15 | -1.4% | 8,600 |
| 2023/05/17 | 1,076 | 1,079 | 1,058 | 1,058 | -14 | -1.3% | 4,300 |
| 2023/05/16 | 1,069 | 1,084 | 1,055 | 1,072 | +17 | +1.6% | 11,700 |
| 2023/05/15 | 1,047 | 1,147 | 1,011 | 1,055 | +35 | +3.4% | 48,800 |
| 2023/05/12 | 1,040 | 1,042 | 1,020 | 1,020 | -20 | -1.9% | 9,200 |
201～
250
件表示中 / 3457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 | 143,200円 | -2.9% | -7.1% | 2.44% | 8.10倍 | 1.41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 | 330,500円 | - | - | - | - | 0.32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 | -0.5% | -12.1% | 0.45% | 8.25倍 | 0.49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 |
| エンシュウ | 70,800円 | +13.7% | +58.0% | 2.40% | 9.92倍 | 0.38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 |
| 靜 甲 | 68,800円 | +3.9% | -1.8% | 2.33% | 7.18倍 | 0.29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 |
市場注目の銘柄
チャート関連のコラム
