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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 905 | 905 | 890 | 905 | +12 | +1.3% | 3,700 |
| 2024/11/01 | 896 | 902 | 885 | 893 | +2 | +0.2% | 7,200 |
| 2024/10/31 | 877 | 891 | 874 | 891 | +15 | +1.7% | 14,000 |
| 2024/10/30 | 871 | 883 | 871 | 876 | +5 | +0.6% | 5,300 |
| 2024/10/29 | 873 | 877 | 870 | 871 | +1 | +0.1% | 3,100 |
| 2024/10/28 | 875 | 875 | 870 | 870 | -1 | -0.1% | 3,400 |
| 2024/10/25 | 873 | 873 | 870 | 871 | -1 | -0.1% | 3,500 |
| 2024/10/24 | 875 | 876 | 872 | 872 | -5 | -0.6% | 8,200 |
| 2024/10/23 | 878 | 880 | 875 | 877 | -3 | -0.3% | 5,400 |
| 2024/10/22 | 887 | 887 | 876 | 880 | -10 | -1.1% | 11,700 |
| 2024/10/21 | 910 | 910 | 881 | 890 | -22 | -2.4% | 17,800 |
| 2024/10/18 | 907 | 914 | 907 | 912 | +5 | +0.6% | 2,500 |
| 2024/10/17 | 912 | 912 | 905 | 907 | -3 | -0.3% | 3,700 |
| 2024/10/16 | 919 | 919 | 907 | 910 | -8 | -0.9% | 4,600 |
| 2024/10/15 | 920 | 920 | 918 | 918 | +1 | +0.1% | 4,300 |
| 2024/10/11 | 922 | 923 | 917 | 917 | -3 | -0.3% | 4,000 |
| 2024/10/10 | 919 | 922 | 918 | 920 | +1 | +0.1% | 6,000 |
| 2024/10/09 | 922 | 922 | 918 | 919 | -3 | -0.3% | 1,700 |
| 2024/10/08 | 922 | 924 | 916 | 922 | +1 | +0.1% | 3,600 |
| 2024/10/07 | 921 | 929 | 920 | 921 | +3 | +0.3% | 3,700 |
| 2024/10/04 | 920 | 920 | 918 | 918 | -2 | -0.2% | 2,700 |
| 2024/10/03 | 922 | 929 | 919 | 920 | ±0 | ±0% | 2,600 |
| 2024/10/02 | 931 | 931 | 918 | 920 | +2 | +0.2% | 5,800 |
| 2024/10/01 | 922 | 933 | 916 | 918 | -2 | -0.2% | 3,100 |
| 2024/09/30 | 930 | 936 | 911 | 920 | -17 | -1.8% | 6,000 |
| 2024/09/27 | 940 | 940 | 935 | 937 | ±0 | ±0% | 1,200 |
| 2024/09/26 | 931 | 949 | 928 | 937 | +7 | +0.8% | 3,900 |
| 2024/09/25 | 935 | 949 | 928 | 930 | -5 | -0.5% | 2,300 |
| 2024/09/24 | 959 | 959 | 906 | 935 | -15 | -1.6% | 9,100 |
| 2024/09/20 | 950 | 975 | 946 | 950 | +5 | +0.5% | 6,100 |
| 2024/09/19 | 942 | 945 | 937 | 945 | ±0 | ±0% | 5,200 |
| 2024/09/18 | 942 | 945 | 937 | 945 | +4 | +0.4% | 800 |
| 2024/09/17 | 940 | 965 | 940 | 941 | -3 | -0.3% | 3,700 |
| 2024/09/13 | 941 | 946 | 934 | 944 | +2 | +0.2% | 3,300 |
| 2024/09/12 | 926 | 945 | 925 | 942 | +20 | +2.2% | 1,900 |
| 2024/09/11 | 935 | 948 | 919 | 922 | -12 | -1.3% | 2,800 |
| 2024/09/10 | 979 | 979 | 932 | 934 | -2 | -0.2% | 4,600 |
| 2024/09/09 | 920 | 936 | 920 | 936 | -23 | -2.4% | 7,500 |
| 2024/09/06 | 1,003 | 1,003 | 950 | 959 | -44 | -4.4% | 14,500 |
| 2024/09/05 | 969 | 1,079 | 946 | 1,003 | +74 | +8% | 73,100 |
| 2024/09/04 | 938 | 944 | 926 | 929 | -26 | -2.7% | 9,500 |
| 2024/09/03 | 931 | 955 | 930 | 955 | +26 | +2.8% | 6,300 |
| 2024/09/02 | 941 | 946 | 925 | 929 | -8 | -0.9% | 6,300 |
| 2024/08/30 | 944 | 944 | 930 | 937 | -2 | -0.2% | 5,100 |
| 2024/08/29 | 944 | 949 | 939 | 939 | -8 | -0.8% | 2,400 |
| 2024/08/28 | 940 | 953 | 936 | 947 | +13 | +1.4% | 4,600 |
| 2024/08/27 | 926 | 936 | 921 | 934 | +15 | +1.6% | 8,800 |
| 2024/08/26 | 920 | 927 | 915 | 919 | +1 | +0.1% | 5,400 |
| 2024/08/23 | 916 | 924 | 916 | 918 | +2 | +0.2% | 3,700 |
| 2024/08/22 | 926 | 927 | 916 | 916 | -7 | -0.8% | 3,900 |
101～
150
件表示中 / 3673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 | 131,300円 | -8.6% | -67.5% | 0.00% | 38.04倍 | 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 |
| ＴＶＥ | 194,100円 | -10.9% | -42.7% | 2.06% | 11.38倍 | 0.41倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| 東自機 | 326,500円 | -3.4% | +6.7% | 7.35% | 3.99倍 | 0.54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 |
| 太平製 | 297,900円 | -17.8% | -44.0% | 3.52% | 6.86倍 | 0.51倍 |
|
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 |
| 宮入バル | 9,100円 | +0.7% | -23.1% | 2.20% | - | 1.11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 |
市場注目の銘柄
チャート関連のコラム
