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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 91 | 92 | 90 | 91 | +1 | +1.1% | 27,000 |
| 2017/09/22 | 93 | 93 | 90 | 90 | -2 | -2.2% | 70,000 |
| 2017/09/21 | 93 | 93 | 92 | 92 | ±0 | ±0% | 37,000 |
| 2017/09/20 | 93 | 94 | 91 | 92 | -1 | -1.1% | 137,000 |
| 2017/09/19 | 90 | 93 | 90 | 93 | +3 | +3.3% | 213,000 |
| 2017/09/15 | 88 | 90 | 88 | 90 | +1 | +1.1% | 11,000 |
| 2017/09/14 | 90 | 90 | 88 | 89 | ±0 | ±0% | 23,000 |
| 2017/09/13 | 91 | 91 | 89 | 89 | -2 | -2.2% | 81,000 |
| 2017/09/12 | 87 | 96 | 87 | 91 | +4 | +4.6% | 353,000 |
| 2017/09/11 | 84 | 87 | 84 | 87 | +3 | +3.6% | 42,000 |
| 2017/09/08 | 83 | 84 | 83 | 84 | ±0 | ±0% | 34,000 |
| 2017/09/07 | 85 | 85 | 84 | 84 | -1 | -1.2% | 45,000 |
| 2017/09/06 | 84 | 86 | 84 | 85 | -1 | -1.2% | 43,000 |
| 2017/09/05 | 86 | 87 | 85 | 86 | -1 | -1.1% | 51,000 |
| 2017/09/04 | 88 | 90 | 87 | 87 | -1 | -1.1% | 66,000 |
| 2017/09/01 | 90 | 90 | 88 | 88 | -2 | -2.2% | 142,000 |
| 2017/08/31 | 89 | 90 | 89 | 90 | ±0 | ±0% | 12,000 |
| 2017/08/30 | 90 | 90 | 90 | 90 | +1 | +1.1% | 1,000 |
| 2017/08/29 | 89 | 90 | 88 | 89 | -1 | -1.1% | 31,000 |
| 2017/08/28 | 90 | 90 | 88 | 90 | ±0 | ±0% | 38,000 |
| 2017/08/25 | 89 | 90 | 88 | 90 | ±0 | ±0% | 84,000 |
| 2017/08/24 | 89 | 90 | 89 | 90 | ±0 | ±0% | 21,000 |
| 2017/08/23 | 92 | 92 | 90 | 90 | -1 | -1.1% | 49,000 |
| 2017/08/22 | 90 | 91 | 90 | 91 | +2 | +2.2% | 57,000 |
| 2017/08/21 | 88 | 89 | 87 | 89 | +1 | +1.1% | 59,000 |
| 2017/08/18 | 90 | 90 | 87 | 88 | -3 | -3.3% | 66,000 |
| 2017/08/17 | 90 | 91 | 89 | 91 | +1 | +1.1% | 29,000 |
| 2017/08/16 | 90 | 92 | 87 | 90 | -1 | -1.1% | 108,000 |
| 2017/08/15 | 89 | 91 | 89 | 91 | +1 | +1.1% | 20,000 |
| 2017/08/14 | 87 | 90 | 85 | 90 | ±0 | ±0% | 138,000 |
| 2017/08/10 | 87 | 91 | 86 | 90 | -1 | -1.1% | 194,000 |
| 2017/08/09 | 97 | 97 | 91 | 91 | -6 | -6.2% | 173,000 |
| 2017/08/08 | 99 | 100 | 97 | 97 | -2 | -2% | 116,000 |
| 2017/08/07 | 96 | 99 | 95 | 99 | +4 | +4.2% | 113,000 |
| 2017/08/04 | 91 | 96 | 91 | 95 | +3 | +3.3% | 70,000 |
| 2017/08/03 | 94 | 94 | 91 | 92 | -2 | -2.1% | 56,000 |
| 2017/08/02 | 89 | 94 | 89 | 94 | +2 | +2.2% | 149,000 |
| 2017/08/01 | 97 | 97 | 92 | 92 | -4 | -4.2% | 137,000 |
| 2017/07/31 | 98 | 99 | 96 | 96 | ±0 | ±0% | 62,000 |
| 2017/07/28 | 99 | 100 | 96 | 96 | -3 | -3% | 260,000 |
| 2017/07/27 | 98 | 104 | 98 | 99 | +1 | +1% | 368,000 |
| 2017/07/26 | 100 | 101 | 98 | 98 | -1 | -1% | 172,000 |
| 2017/07/25 | 98 | 100 | 97 | 99 | +2 | +2.1% | 135,000 |
| 2017/07/24 | 100 | 101 | 96 | 97 | -1 | -1% | 241,000 |
| 2017/07/21 | 98 | 99 | 95 | 98 | ±0 | ±0% | 159,000 |
| 2017/07/20 | 95 | 99 | 95 | 98 | +4 | +4.3% | 129,000 |
| 2017/07/19 | 101 | 101 | 94 | 94 | -7 | -6.9% | 337,000 |
| 2017/07/18 | 103 | 104 | 100 | 101 | -1 | -1% | 222,000 |
| 2017/07/14 | 106 | 109 | 99 | 102 | -3 | -2.9% | 635,000 |
| 2017/07/13 | 98 | 115 | 98 | 105 | +9 | +9.4% | 2,514,000 |
1851～
1900
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
