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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,317 | 1,318 | 1,316 | 1,317 | -1 | -0.1% | 3,700 |
| 2025/05/19 | 1,317 | 1,319 | 1,317 | 1,318 | +1 | +0.1% | 2,900 |
| 2025/05/16 | 1,317 | 1,319 | 1,316 | 1,317 | ±0 | ±0% | 2,400 |
| 2025/05/15 | 1,320 | 1,320 | 1,317 | 1,317 | ±0 | ±0% | 3,900 |
| 2025/05/14 | 1,316 | 1,500 | 1,315 | 1,317 | +2 | +0.2% | 149,000 |
| 2025/05/13 | 1,316 | 1,379 | 1,315 | 1,315 | -2 | -0.2% | 49,700 |
| 2025/05/12 | 1,317 | 1,317 | 1,317 | 1,317 | +1 | +0.1% | 200 |
| 2025/05/09 | 1,316 | 1,317 | 1,316 | 1,316 | ±0 | ±0% | 2,200 |
| 2025/05/08 | 1,316 | 1,317 | 1,316 | 1,316 | - | - | 4,800 |
| 2025/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/02 | 1,317 | 1,317 | 1,317 | 1,317 | ±0 | ±0% | 300 |
| 2025/05/01 | 1,315 | 1,317 | 1,315 | 1,317 | ±0 | ±0% | 800 |
| 2025/04/30 | 1,317 | 1,317 | 1,317 | 1,317 | +1 | +0.1% | 400 |
| 2025/04/28 | 1,316 | 1,316 | 1,316 | 1,316 | +1 | +0.1% | 200 |
| 2025/04/25 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 1,500 |
| 2025/04/24 | 1,315 | 1,315 | 1,315 | 1,315 | -1 | -0.1% | 1,000 |
| 2025/04/23 | 1,315 | 1,316 | 1,315 | 1,316 | ±0 | ±0% | 2,500 |
| 2025/04/22 | 1,315 | 1,317 | 1,315 | 1,316 | ±0 | ±0% | 2,800 |
| 2025/04/21 | 1,315 | 1,320 | 1,315 | 1,316 | +1 | +0.1% | 4,100 |
| 2025/04/18 | 1,315 | 1,316 | 1,315 | 1,315 | ±0 | ±0% | 2,600 |
| 2025/04/17 | 1,320 | 1,320 | 1,315 | 1,315 | ±0 | ±0% | 11,700 |
| 2025/04/16 | 1,315 | 1,320 | 1,313 | 1,315 | ±0 | ±0% | 39,500 |
| 2025/04/15 | 1,314 | 1,595 | 1,314 | 1,315 | -1 | -0.1% | 120,600 |
| 2025/04/14 | 1,315 | 1,316 | 1,315 | 1,316 | +1 | +0.1% | 7,600 |
| 2025/04/11 | 1,314 | 1,315 | 1,314 | 1,315 | +1 | +0.1% | 1,200 |
| 2025/04/10 | 1,315 | 1,315 | 1,314 | 1,314 | ±0 | ±0% | 200 |
| 2025/04/09 | 1,314 | 1,314 | 1,314 | 1,314 | ±0 | ±0% | 4,300 |
| 2025/04/08 | 1,315 | 1,315 | 1,313 | 1,314 | +1 | +0.1% | 2,200 |
| 2025/04/07 | 1,313 | 1,313 | 1,313 | 1,313 | ±0 | ±0% | 5,000 |
| 2025/04/04 | 1,313 | 1,314 | 1,313 | 1,313 | +1 | +0.1% | 9,900 |
| 2025/04/03 | 1,312 | 1,312 | 1,312 | 1,312 | ±0 | ±0% | 1,300 |
| 2025/04/02 | 1,312 | 1,312 | 1,312 | 1,312 | ±0 | ±0% | 5,000 |
| 2025/04/01 | 1,312 | 1,313 | 1,312 | 1,312 | ±0 | ±0% | 10,300 |
| 2025/03/31 | 1,312 | 1,313 | 1,312 | 1,312 | ±0 | ±0% | 3,500 |
| 2025/03/28 | 1,312 | 1,313 | 1,312 | 1,312 | +1 | +0.1% | 8,200 |
| 2025/03/27 | 1,311 | 1,311 | 1,311 | 1,311 | +1 | +0.1% | 6,900 |
| 2025/03/26 | 1,308 | 1,313 | 1,308 | 1,310 | +8 | +0.6% | 71,000 |
| 2025/03/25 | 1,304 | 1,304 | 1,302 | 1,302 | -3 | -0.2% | 9,300 |
| 2025/03/24 | 1,305 | 1,306 | 1,303 | 1,305 | +2 | +0.2% | 25,700 |
| 2025/03/21 | 1,306 | 1,307 | 1,303 | 1,303 | -3 | -0.2% | 22,300 |
| 2025/03/19 | 1,308 | 1,309 | 1,305 | 1,306 | -3 | -0.2% | 15,200 |
| 2025/03/18 | 1,311 | 1,312 | 1,309 | 1,309 | -4 | -0.3% | 8,900 |
| 2025/03/17 | 1,311 | 1,314 | 1,309 | 1,313 | +2 | +0.2% | 66,000 |
| 2025/03/14 | 1,311 | 1,311 | 1,311 | 1,311 | -2 | -0.2% | 17,900 |
| 2025/03/13 | 1,311 | 1,313 | 1,311 | 1,313 | +2 | +0.2% | 43,200 |
| 2025/03/12 | 1,311 | 1,311 | 1,310 | 1,311 | ±0 | ±0% | 7,200 |
| 2025/03/11 | 1,310 | 1,311 | 1,310 | 1,311 | +1 | +0.1% | 19,400 |
| 2025/03/10 | 1,311 | 1,312 | 1,310 | 1,310 | -1 | -0.1% | 58,200 |
| 2025/03/07 | 1,311 | 1,312 | 1,311 | 1,311 | ±0 | ±0% | 10,100 |
| 2025/03/06 | 1,311 | 1,312 | 1,311 | 1,311 | ±0 | ±0% | 20,900 |
1～
50
件表示中 / 3702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 | - | - | - | - | 1.32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 |
| 石井表記 | 58,200円 | +6.0% | +7.7% | 3.44% | 5.46倍 | 0.48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 |
| 鉱研工業 | 51,400円 | +8.4% | +37.7% | 3.50% | 7.78倍 | 0.82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 |
| 高見サイ | 98,600円 | -5.5% | -35.7% | 2.03% | 4.99倍 | 0.72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 |
| 東自機 | 297,700円 | -22.4% | -66.9% | 3.36% | 8.36倍 | 0.44倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
市場注目の銘柄
チャート関連のコラム
