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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 76 | 76 | 76 | 76 | ±0 | ±0% | 12,000 |
| 2017/04/27 | 76 | 76 | 75 | 76 | +1 | +1.3% | 30,000 |
| 2017/04/26 | 76 | 76 | 75 | 75 | ±0 | ±0% | 22,000 |
| 2017/04/25 | 75 | 76 | 75 | 75 | ±0 | ±0% | 18,000 |
| 2017/04/24 | 77 | 77 | 75 | 75 | ±0 | ±0% | 61,000 |
| 2017/04/21 | 75 | 76 | 75 | 75 | ±0 | ±0% | 50,000 |
| 2017/04/20 | 76 | 76 | 75 | 75 | -1 | -1.3% | 5,000 |
| 2017/04/19 | 75 | 76 | 74 | 76 | ±0 | ±0% | 22,000 |
| 2017/04/18 | 75 | 76 | 74 | 76 | +3 | +4.1% | 28,000 |
| 2017/04/17 | 73 | 75 | 72 | 73 | ±0 | ±0% | 19,000 |
| 2017/04/14 | 72 | 75 | 71 | 73 | ±0 | ±0% | 45,000 |
| 2017/04/13 | 73 | 74 | 72 | 73 | ±0 | ±0% | 25,000 |
| 2017/04/12 | 75 | 75 | 70 | 73 | -1 | -1.4% | 89,000 |
| 2017/04/11 | 75 | 76 | 74 | 74 | ±0 | ±0% | 27,000 |
| 2017/04/10 | 73 | 75 | 71 | 74 | +2 | +2.8% | 96,000 |
| 2017/04/07 | 73 | 75 | 71 | 72 | -2 | -2.7% | 130,000 |
| 2017/04/06 | 74 | 75 | 73 | 74 | -1 | -1.3% | 37,000 |
| 2017/04/05 | 75 | 76 | 74 | 75 | ±0 | ±0% | 24,000 |
| 2017/04/04 | 77 | 77 | 75 | 75 | -2 | -2.6% | 134,000 |
| 2017/04/03 | 78 | 79 | 77 | 77 | ±0 | ±0% | 33,000 |
| 2017/03/31 | 77 | 78 | 77 | 77 | ±0 | ±0% | 42,000 |
| 2017/03/30 | 79 | 79 | 77 | 77 | -2 | -2.5% | 23,000 |
| 2017/03/29 | 82 | 82 | 72 | 79 | -2 | -2.5% | 176,000 |
| 2017/03/28 | 80 | 83 | 80 | 81 | +1 | +1.3% | 37,000 |
| 2017/03/27 | 82 | 82 | 80 | 80 | -2 | -2.4% | 48,000 |
| 2017/03/24 | 82 | 82 | 81 | 82 | +1 | +1.2% | 55,000 |
| 2017/03/23 | 83 | 83 | 81 | 81 | -2 | -2.4% | 87,000 |
| 2017/03/22 | 82 | 84 | 81 | 83 | -1 | -1.2% | 63,000 |
| 2017/03/21 | 84 | 84 | 82 | 84 | -1 | -1.2% | 88,000 |
| 2017/03/17 | 84 | 85 | 84 | 85 | +1 | +1.2% | 64,000 |
| 2017/03/16 | 82 | 84 | 82 | 84 | +1 | +1.2% | 53,000 |
| 2017/03/15 | 85 | 85 | 83 | 83 | -2 | -2.4% | 69,000 |
| 2017/03/14 | 86 | 86 | 85 | 85 | ±0 | ±0% | 54,000 |
| 2017/03/13 | 87 | 87 | 84 | 85 | -3 | -3.4% | 167,000 |
| 2017/03/10 | 89 | 89 | 88 | 88 | -2 | -2.2% | 66,000 |
| 2017/03/09 | 89 | 90 | 88 | 90 | +2 | +2.3% | 60,000 |
| 2017/03/08 | 90 | 90 | 88 | 88 | -1 | -1.1% | 22,000 |
| 2017/03/07 | 88 | 89 | 88 | 89 | +1 | +1.1% | 66,000 |
| 2017/03/06 | 88 | 89 | 87 | 88 | -1 | -1.1% | 33,000 |
| 2017/03/03 | 89 | 89 | 88 | 89 | +1 | +1.1% | 18,000 |
| 2017/03/02 | 88 | 88 | 87 | 88 | ±0 | ±0% | 71,000 |
| 2017/03/01 | 86 | 88 | 86 | 88 | +1 | +1.1% | 140,000 |
| 2017/02/28 | 88 | 88 | 86 | 87 | ±0 | ±0% | 221,000 |
| 2017/02/27 | 89 | 89 | 87 | 87 | -2 | -2.2% | 160,000 |
| 2017/02/24 | 90 | 97 | 87 | 89 | +2 | +2.3% | 1,187,000 |
| 2017/02/23 | 88 | 88 | 86 | 87 | ±0 | ±0% | 37,000 |
| 2017/02/22 | 86 | 88 | 86 | 87 | ±0 | ±0% | 59,000 |
| 2017/02/21 | 86 | 87 | 86 | 87 | +1 | +1.2% | 29,000 |
| 2017/02/20 | 85 | 86 | 84 | 86 | +2 | +2.4% | 108,000 |
| 2017/02/17 | 85 | 86 | 84 | 84 | -1 | -1.2% | 71,000 |
1951～
2000
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
