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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 173 | 177 | 170 | 173 | +1 | +0.6% | 1,042,000 |
| 2017/12/06 | 179 | 185 | 172 | 172 | -7 | -3.9% | 1,137,000 |
| 2017/12/05 | 178 | 180 | 172 | 179 | -3 | -1.6% | 670,000 |
| 2017/12/04 | 182 | 183 | 174 | 182 | +4 | +2.2% | 1,081,000 |
| 2017/12/01 | 185 | 192 | 177 | 178 | -9 | -4.8% | 1,700,000 |
| 2017/11/30 | 196 | 196 | 180 | 187 | -9 | -4.6% | 2,387,000 |
| 2017/11/29 | 203 | 204 | 191 | 196 | -4 | -2% | 2,207,000 |
| 2017/11/28 | 218 | 222 | 198 | 200 | -10 | -4.8% | 3,284,000 |
| 2017/11/27 | 252 | 260 | 204 | 210 | -15 | -6.7% | 12,943,000 |
| 2017/11/24 | 178 | 228 | 172 | 225 | +46 | +25.7% | 15,090,000 |
| 2017/11/22 | 164 | 192 | 161 | 179 | +35 | +24.3% | 12,454,000 |
| 2017/11/21 | 146 | 148 | 142 | 144 | -2 | -1.4% | 662,000 |
| 2017/11/20 | 138 | 149 | 138 | 146 | +8 | +5.8% | 949,000 |
| 2017/11/17 | 142 | 143 | 137 | 138 | -4 | -2.8% | 588,000 |
| 2017/11/16 | 136 | 146 | 134 | 142 | +4 | +2.9% | 985,000 |
| 2017/11/15 | 144 | 146 | 137 | 138 | -10 | -6.8% | 1,266,000 |
| 2017/11/14 | 139 | 150 | 136 | 148 | +8 | +5.7% | 2,267,000 |
| 2017/11/13 | 135 | 144 | 132 | 140 | +7 | +5.3% | 1,993,000 |
| 2017/11/10 | 125 | 152 | 123 | 133 | +13 | +10.8% | 6,974,000 |
| 2017/11/09 | 125 | 130 | 120 | 120 | -5 | -4% | 1,055,000 |
| 2017/11/08 | 130 | 130 | 121 | 125 | -5 | -3.8% | 1,255,000 |
| 2017/11/07 | 136 | 139 | 126 | 130 | -10 | -7.1% | 2,255,000 |
| 2017/11/06 | 125 | 148 | 121 | 140 | +23 | +19.7% | 7,391,000 |
| 2017/11/02 | 118 | 126 | 115 | 117 | +4 | +3.5% | 1,682,000 |
| 2017/11/01 | 111 | 115 | 111 | 113 | +2 | +1.8% | 265,000 |
| 2017/10/31 | 112 | 112 | 110 | 111 | -1 | -0.9% | 103,000 |
| 2017/10/30 | 113 | 113 | 110 | 112 | +1 | +0.9% | 109,000 |
| 2017/10/27 | 112 | 113 | 111 | 111 | -1 | -0.9% | 137,000 |
| 2017/10/26 | 112 | 114 | 109 | 112 | ±0 | ±0% | 292,000 |
| 2017/10/25 | 116 | 118 | 112 | 112 | -5 | -4.3% | 603,000 |
| 2017/10/24 | 105 | 118 | 104 | 117 | +12 | +11.4% | 684,000 |
| 2017/10/23 | 106 | 108 | 105 | 105 | -4 | -3.7% | 479,000 |
| 2017/10/20 | 112 | 113 | 108 | 109 | -3 | -2.7% | 462,000 |
| 2017/10/19 | 117 | 118 | 111 | 112 | ±0 | ±0% | 1,476,000 |
| 2017/10/18 | 116 | 138 | 111 | 112 | +1 | +0.9% | 10,902,000 |
| 2017/10/17 | 98 | 116 | 98 | 111 | +13 | +13.3% | 4,179,000 |
| 2017/10/16 | 96 | 100 | 96 | 98 | +1 | +1% | 226,000 |
| 2017/10/13 | 96 | 98 | 96 | 97 | +2 | +2.1% | 85,000 |
| 2017/10/12 | 95 | 97 | 94 | 95 | ±0 | ±0% | 147,000 |
| 2017/10/11 | 96 | 97 | 95 | 95 | -2 | -2.1% | 64,000 |
| 2017/10/10 | 98 | 98 | 96 | 97 | ±0 | ±0% | 105,000 |
| 2017/10/06 | 96 | 99 | 96 | 97 | +2 | +2.1% | 156,000 |
| 2017/10/05 | 99 | 99 | 95 | 95 | -4 | -4% | 140,000 |
| 2017/10/04 | 100 | 100 | 97 | 99 | -1 | -1% | 125,000 |
| 2017/10/03 | 97 | 102 | 97 | 100 | +2 | +2% | 390,000 |
| 2017/10/02 | 94 | 99 | 94 | 98 | +4 | +4.3% | 204,000 |
| 2017/09/29 | 94 | 96 | 93 | 94 | +1 | +1.1% | 81,000 |
| 2017/09/28 | 93 | 93 | 90 | 93 | +2 | +2.2% | 69,000 |
| 2017/09/27 | 90 | 92 | 90 | 91 | ±0 | ±0% | 33,000 |
| 2017/09/26 | 92 | 92 | 90 | 91 | ±0 | ±0% | 36,000 |
1801～
1850
件表示中 / 3687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 |
| 黒田精 | 86,000円 | -6.5% | -49.1% | 2.33% | 40.93倍 | 0.43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 |
| 高松機械 | 44,600円 | -5.3% | - | 2.24% | - | 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 |
| 高見サイ | 100,600円 | +12.7% | +7.7% | 1.99% | 5.90倍 | 0.82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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
