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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 916 | 923 | 915 | 923 | +3 | +0.3% | 2,200 |
| 2024/08/20 | 909 | 920 | 905 | 920 | +17 | +1.9% | 4,800 |
| 2024/08/19 | 910 | 923 | 903 | 903 | -5 | -0.6% | 10,200 |
| 2024/08/16 | 920 | 924 | 890 | 908 | +3 | +0.3% | 23,700 |
| 2024/08/15 | 905 | 924 | 903 | 905 | ±0 | ±0% | 9,900 |
| 2024/08/14 | 915 | 924 | 897 | 905 | -12 | -1.3% | 31,600 |
| 2024/08/13 | 870 | 936 | 860 | 917 | -72 | -7.3% | 79,100 |
| 2024/08/09 | 966 | 999 | 964 | 989 | +15 | +1.5% | 19,500 |
| 2024/08/08 | 960 | 977 | 935 | 974 | +20 | +2.1% | 11,200 |
| 2024/08/07 | 871 | 964 | 870 | 954 | +74 | +8.4% | 20,300 |
| 2024/08/06 | 837 | 935 | 837 | 880 | +73 | +9% | 29,700 |
| 2024/08/05 | 930 | 939 | 806 | 807 | -218 | -21.3% | 57,300 |
| 2024/08/02 | 1,080 | 1,080 | 1,020 | 1,025 | -93 | -8.3% | 35,900 |
| 2024/08/01 | 1,155 | 1,155 | 1,115 | 1,118 | -37 | -3.2% | 13,800 |
| 2024/07/31 | 1,146 | 1,155 | 1,132 | 1,155 | +3 | +0.3% | 7,100 |
| 2024/07/30 | 1,158 | 1,162 | 1,148 | 1,152 | -13 | -1.1% | 8,300 |
| 2024/07/29 | 1,167 | 1,170 | 1,157 | 1,165 | +6 | +0.5% | 10,700 |
| 2024/07/26 | 1,161 | 1,170 | 1,151 | 1,159 | -2 | -0.2% | 8,900 |
| 2024/07/25 | 1,199 | 1,200 | 1,100 | 1,161 | -47 | -3.9% | 43,500 |
| 2024/07/24 | 1,208 | 1,212 | 1,205 | 1,208 | -16 | -1.3% | 9,700 |
| 2024/07/23 | 1,220 | 1,230 | 1,210 | 1,224 | +9 | +0.7% | 20,400 |
| 2024/07/22 | 1,244 | 1,245 | 1,201 | 1,215 | -26 | -2.1% | 23,300 |
| 2024/07/19 | 1,244 | 1,245 | 1,224 | 1,241 | -2 | -0.2% | 18,300 |
| 2024/07/18 | 1,264 | 1,270 | 1,241 | 1,243 | -44 | -3.4% | 20,900 |
| 2024/07/17 | 1,290 | 1,296 | 1,275 | 1,287 | -3 | -0.2% | 9,500 |
| 2024/07/16 | 1,300 | 1,305 | 1,281 | 1,290 | -5 | -0.4% | 11,600 |
| 2024/07/12 | 1,290 | 1,310 | 1,282 | 1,295 | -13 | -1% | 11,600 |
| 2024/07/11 | 1,310 | 1,319 | 1,298 | 1,308 | -6 | -0.5% | 12,500 |
| 2024/07/10 | 1,380 | 1,380 | 1,277 | 1,314 | -36 | -2.7% | 29,300 |
| 2024/07/09 | 1,283 | 1,350 | 1,283 | 1,350 | +71 | +5.6% | 47,300 |
| 2024/07/08 | 1,273 | 1,286 | 1,258 | 1,279 | +21 | +1.7% | 11,900 |
| 2024/07/05 | 1,256 | 1,259 | 1,240 | 1,258 | +2 | +0.2% | 9,000 |
| 2024/07/04 | 1,256 | 1,266 | 1,251 | 1,256 | ±0 | ±0% | 7,900 |
| 2024/07/03 | 1,244 | 1,260 | 1,244 | 1,256 | +12 | +1% | 6,700 |
| 2024/07/02 | 1,262 | 1,262 | 1,234 | 1,244 | -8 | -0.6% | 10,800 |
| 2024/07/01 | 1,245 | 1,275 | 1,245 | 1,252 | +7 | +0.6% | 15,000 |
| 2024/06/28 | 1,243 | 1,255 | 1,241 | 1,245 | +5 | +0.4% | 8,200 |
| 2024/06/27 | 1,250 | 1,250 | 1,223 | 1,240 | -6 | -0.5% | 13,100 |
| 2024/06/26 | 1,255 | 1,268 | 1,245 | 1,246 | -5 | -0.4% | 9,600 |
| 2024/06/25 | 1,250 | 1,259 | 1,242 | 1,251 | +1 | +0.1% | 8,400 |
| 2024/06/24 | 1,240 | 1,263 | 1,231 | 1,250 | +11 | +0.9% | 14,700 |
| 2024/06/21 | 1,263 | 1,272 | 1,231 | 1,239 | -26 | -2.1% | 26,900 |
| 2024/06/20 | 1,271 | 1,285 | 1,260 | 1,265 | -10 | -0.8% | 13,000 |
| 2024/06/19 | 1,298 | 1,299 | 1,267 | 1,275 | -23 | -1.8% | 14,800 |
| 2024/06/18 | 1,313 | 1,313 | 1,254 | 1,298 | -1 | -0.1% | 19,700 |
| 2024/06/17 | 1,325 | 1,327 | 1,292 | 1,299 | -26 | -2% | 9,800 |
| 2024/06/14 | 1,291 | 1,333 | 1,291 | 1,325 | +29 | +2.2% | 7,200 |
| 2024/06/13 | 1,330 | 1,331 | 1,295 | 1,296 | -34 | -2.6% | 15,900 |
| 2024/06/12 | 1,328 | 1,332 | 1,321 | 1,330 | -2 | -0.2% | 4,600 |
| 2024/06/11 | 1,332 | 1,337 | 1,320 | 1,332 | +4 | +0.3% | 6,900 |
151～
200
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
