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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,005 | 1,005 | 976 | 990 | -5 | -0.5% | 6,100 |
2023/02/22 | 990 | 1,006 | 990 | 995 | -9 | -0.9% | 10,000 |
2023/02/21 | 985 | 1,011 | 979 | 1,004 | +16 | +1.6% | 20,500 |
2023/02/20 | 983 | 990 | 979 | 988 | +11 | +1.1% | 2,800 |
2023/02/17 | 988 | 988 | 975 | 977 | -12 | -1.2% | 14,500 |
2023/02/16 | 990 | 998 | 975 | 989 | +14 | +1.4% | 13,400 |
2023/02/15 | 999 | 999 | 953 | 975 | -15 | -1.5% | 29,900 |
2023/02/14 | 1,001 | 1,014 | 950 | 990 | -7 | -0.7% | 58,300 |
2023/02/13 | 1,214 | 1,220 | 940 | 997 | -199 | -16.6% | 162,800 |
2023/02/10 | 1,189 | 1,206 | 1,170 | 1,196 | +6 | +0.5% | 9,100 |
2023/02/09 | 1,170 | 1,190 | 1,163 | 1,190 | +31 | +2.7% | 4,900 |
2023/02/08 | 1,185 | 1,185 | 1,159 | 1,159 | -17 | -1.4% | 5,800 |
2023/02/07 | 1,160 | 1,176 | 1,150 | 1,176 | -1 | -0.1% | 5,700 |
2023/02/06 | 1,189 | 1,189 | 1,150 | 1,177 | -12 | -1% | 7,500 |
2023/02/03 | 1,207 | 1,207 | 1,150 | 1,189 | -18 | -1.5% | 9,000 |
2023/02/02 | 1,239 | 1,239 | 1,181 | 1,207 | -11 | -0.9% | 7,000 |
2023/02/01 | 1,213 | 1,234 | 1,210 | 1,218 | +5 | +0.4% | 4,100 |
2023/01/31 | 1,234 | 1,234 | 1,200 | 1,213 | -15 | -1.2% | 7,100 |
2023/01/30 | 1,188 | 1,240 | 1,178 | 1,228 | +51 | +4.3% | 24,500 |
2023/01/27 | 1,147 | 1,184 | 1,147 | 1,177 | +32 | +2.8% | 7,800 |
2023/01/26 | 1,156 | 1,158 | 1,143 | 1,145 | -14 | -1.2% | 4,200 |
2023/01/25 | 1,180 | 1,180 | 1,159 | 1,159 | -21 | -1.8% | 2,800 |
2023/01/24 | 1,180 | 1,194 | 1,171 | 1,180 | +1 | +0.1% | 7,300 |
2023/01/23 | 1,188 | 1,192 | 1,163 | 1,179 | +17 | +1.5% | 8,700 |
2023/01/20 | 1,127 | 1,162 | 1,121 | 1,162 | +36 | +3.2% | 8,000 |
2023/01/19 | 1,094 | 1,127 | 1,094 | 1,126 | +32 | +2.9% | 3,000 |
2023/01/18 | 1,126 | 1,126 | 1,094 | 1,094 | -8 | -0.7% | 4,800 |
2023/01/17 | 1,100 | 1,105 | 1,089 | 1,102 | +12 | +1.1% | 4,400 |
2023/01/16 | 1,132 | 1,132 | 1,084 | 1,090 | -51 | -4.5% | 11,100 |
2023/01/13 | 1,141 | 1,155 | 1,133 | 1,141 | -14 | -1.2% | 3,600 |
2023/01/12 | 1,179 | 1,179 | 1,142 | 1,155 | -15 | -1.3% | 7,300 |
2023/01/11 | 1,143 | 1,170 | 1,143 | 1,170 | +23 | +2% | 6,700 |
2023/01/10 | 1,120 | 1,162 | 1,120 | 1,147 | +27 | +2.4% | 9,200 |
2023/01/06 | 1,088 | 1,136 | 1,081 | 1,120 | +15 | +1.4% | 6,300 |
2023/01/05 | 1,113 | 1,126 | 1,089 | 1,105 | -8 | -0.7% | 8,800 |
2023/01/04 | 1,099 | 1,123 | 1,088 | 1,113 | +14 | +1.3% | 7,100 |
2022/12/30 | 1,076 | 1,099 | 1,060 | 1,099 | +29 | +2.7% | 5,900 |
2022/12/29 | 1,060 | 1,084 | 1,030 | 1,070 | -6 | -0.6% | 9,200 |
2022/12/28 | 1,100 | 1,103 | 1,075 | 1,076 | -24 | -2.2% | 10,500 |
2022/12/27 | 1,143 | 1,150 | 1,093 | 1,100 | -39 | -3.4% | 12,800 |
2022/12/26 | 1,100 | 1,147 | 1,082 | 1,139 | +31 | +2.8% | 14,200 |
2022/12/23 | 1,073 | 1,108 | 1,045 | 1,108 | +13 | +1.2% | 22,400 |
2022/12/22 | 1,169 | 1,175 | 1,084 | 1,095 | -59 | -5.1% | 29,300 |
2022/12/21 | 1,139 | 1,180 | 1,118 | 1,154 | +13 | +1.1% | 15,300 |
2022/12/20 | 1,193 | 1,213 | 1,081 | 1,141 | -48 | -4% | 36,700 |
2022/12/19 | 1,149 | 1,228 | 1,141 | 1,189 | +31 | +2.7% | 55,500 |
2022/12/16 | 1,060 | 1,170 | 1,052 | 1,158 | +95 | +8.9% | 46,300 |
2022/12/15 | 1,070 | 1,070 | 1,051 | 1,063 | +13 | +1.2% | 4,000 |
2022/12/14 | 1,046 | 1,050 | 1,034 | 1,050 | +8 | +0.8% | 8,900 |
2022/12/13 | 1,081 | 1,081 | 1,038 | 1,042 | -23 | -2.2% | 17,800 |
301~
350
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