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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 984 | 984 | 974 | 974 | -10 | -1% | 700 |
| 2023/04/05 | 984 | 984 | 971 | 984 | ±0 | ±0% | 6,100 |
| 2023/04/04 | 992 | 996 | 984 | 984 | -1 | -0.1% | 4,900 |
| 2023/04/03 | 1,007 | 1,007 | 983 | 985 | -11 | -1.1% | 7,300 |
| 2023/03/31 | 1,005 | 1,005 | 995 | 996 | +5 | +0.5% | 1,700 |
| 2023/03/30 | 987 | 995 | 987 | 991 | -14 | -1.4% | 1,300 |
| 2023/03/29 | 997 | 1,005 | 997 | 1,005 | +10 | +1% | 3,800 |
| 2023/03/28 | 1,009 | 1,009 | 995 | 995 | -1 | -0.1% | 2,900 |
| 2023/03/27 | 1,000 | 1,005 | 996 | 996 | -7 | -0.7% | 2,600 |
| 2023/03/24 | 996 | 1,003 | 988 | 1,003 | +14 | +1.4% | 2,800 |
| 2023/03/23 | 995 | 995 | 982 | 989 | -3 | -0.3% | 3,800 |
| 2023/03/22 | 990 | 992 | 984 | 992 | +8 | +0.8% | 3,100 |
| 2023/03/20 | 985 | 992 | 967 | 984 | -8 | -0.8% | 12,900 |
| 2023/03/17 | 992 | 992 | 978 | 992 | +12 | +1.2% | 4,900 |
| 2023/03/16 | 970 | 985 | 958 | 980 | +1 | +0.1% | 3,100 |
| 2023/03/15 | 980 | 980 | 970 | 979 | +13 | +1.3% | 1,500 |
| 2023/03/14 | 976 | 976 | 958 | 966 | -22 | -2.2% | 4,600 |
| 2023/03/13 | 985 | 988 | 951 | 988 | -5 | -0.5% | 14,000 |
| 2023/03/10 | 996 | 1,000 | 992 | 993 | -15 | -1.5% | 3,700 |
| 2023/03/09 | 1,000 | 1,009 | 999 | 1,008 | +2 | +0.2% | 8,700 |
| 2023/03/08 | 995 | 1,006 | 995 | 1,006 | +15 | +1.5% | 4,800 |
| 2023/03/07 | 993 | 999 | 990 | 991 | -3 | -0.3% | 11,400 |
| 2023/03/06 | 993 | 999 | 993 | 994 | +6 | +0.6% | 2,900 |
| 2023/03/03 | 988 | 994 | 987 | 988 | +5 | +0.5% | 3,700 |
| 2023/03/02 | 998 | 998 | 980 | 983 | -8 | -0.8% | 12,100 |
| 2023/03/01 | 995 | 996 | 989 | 991 | ±0 | ±0% | 5,100 |
| 2023/02/28 | 996 | 999 | 989 | 991 | +5 | +0.5% | 2,900 |
| 2023/02/27 | 990 | 998 | 985 | 986 | -4 | -0.4% | 2,900 |
| 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 |
501～
550
件表示中 / 3685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 | 131,500円 | -8.6% | -67.5% | 0.00% | 38.09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 |
| 高松機械 | 44,500円 | -5.3% | - | 2.25% | - | 0.30倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
| 黒田精 | 84,000円 | -6.5% | -49.1% | 2.38% | 39.99倍 | 0.42倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| 太平製 | - | -17.8% | -44.0% | - | - | - |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
| 高見サイ | 101,400円 | +12.7% | +7.7% | 1.97% | 5.95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 |
市場注目の銘柄
チャート関連のコラム
