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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 71 | 72 | 70 | 72 | +2 | +2.9% | 30,000 |
| 2016/04/19 | 70 | 71 | 70 | 70 | +2 | +2.9% | 37,000 |
| 2016/04/18 | 71 | 71 | 68 | 68 | -4 | -5.6% | 58,000 |
| 2016/04/15 | 72 | 72 | 72 | 72 | ±0 | ±0% | 6,000 |
| 2016/04/14 | 73 | 73 | 72 | 72 | -1 | -1.4% | 34,000 |
| 2016/04/13 | 73 | 73 | 72 | 73 | +1 | +1.4% | 26,000 |
| 2016/04/12 | 72 | 72 | 71 | 72 | ±0 | ±0% | 9,000 |
| 2016/04/11 | 72 | 72 | 71 | 72 | ±0 | ±0% | 9,000 |
| 2016/04/08 | 69 | 72 | 69 | 72 | +1 | +1.4% | 64,000 |
| 2016/04/07 | 72 | 72 | 71 | 71 | ±0 | ±0% | 4,000 |
| 2016/04/06 | 70 | 72 | 70 | 71 | ±0 | ±0% | 17,000 |
| 2016/04/05 | 72 | 72 | 70 | 71 | -3 | -4.1% | 17,000 |
| 2016/04/04 | 76 | 76 | 74 | 74 | -2 | -2.6% | 13,000 |
| 2016/04/01 | 79 | 79 | 76 | 76 | -3 | -3.8% | 21,000 |
| 2016/03/31 | 78 | 79 | 78 | 79 | ±0 | ±0% | 5,000 |
| 2016/03/30 | 79 | 79 | 79 | 79 | +1 | +1.3% | 1,000 |
| 2016/03/29 | 77 | 79 | 77 | 78 | ±0 | ±0% | 3,000 |
| 2016/03/28 | 80 | 80 | 76 | 78 | ±0 | ±0% | 9,000 |
| 2016/03/25 | 78 | 79 | 77 | 78 | -1 | -1.3% | 33,000 |
| 2016/03/24 | 79 | 80 | 79 | 79 | -2 | -2.5% | 19,000 |
| 2016/03/23 | 81 | 82 | 81 | 81 | -1 | -1.2% | 20,000 |
| 2016/03/22 | 82 | 82 | 81 | 82 | +2 | +2.5% | 22,000 |
| 2016/03/18 | 82 | 82 | 80 | 80 | -2 | -2.4% | 23,000 |
| 2016/03/17 | 82 | 83 | 82 | 82 | ±0 | ±0% | 10,000 |
| 2016/03/16 | 81 | 83 | 81 | 82 | +3 | +3.8% | 57,000 |
| 2016/03/15 | 80 | 80 | 79 | 79 | -3 | -3.7% | 32,000 |
| 2016/03/14 | 80 | 83 | 79 | 82 | +3 | +3.8% | 50,000 |
| 2016/03/11 | 78 | 80 | 78 | 79 | +1 | +1.3% | 12,000 |
| 2016/03/10 | 78 | 80 | 77 | 78 | -1 | -1.3% | 81,000 |
| 2016/03/09 | 78 | 79 | 78 | 79 | ±0 | ±0% | 21,000 |
| 2016/03/08 | 79 | 80 | 79 | 79 | -1 | -1.3% | 7,000 |
| 2016/03/07 | 80 | 80 | 80 | 80 | -1 | -1.2% | 9,000 |
| 2016/03/04 | 80 | 81 | 80 | 81 | +1 | +1.3% | 61,000 |
| 2016/03/03 | 80 | 80 | 78 | 80 | ±0 | ±0% | 27,000 |
| 2016/03/02 | 80 | 80 | 78 | 80 | ±0 | ±0% | 34,000 |
| 2016/03/01 | 80 | 80 | 79 | 80 | +2 | +2.6% | 39,000 |
| 2016/02/29 | 79 | 79 | 77 | 78 | -1 | -1.3% | 27,000 |
| 2016/02/26 | 78 | 80 | 78 | 79 | -1 | -1.3% | 25,000 |
| 2016/02/25 | 75 | 80 | 75 | 80 | +5 | +6.7% | 35,000 |
| 2016/02/24 | 74 | 76 | 74 | 75 | -2 | -2.6% | 16,000 |
| 2016/02/23 | 76 | 78 | 76 | 77 | +1 | +1.3% | 13,000 |
| 2016/02/22 | 75 | 76 | 74 | 76 | +3 | +4.1% | 25,000 |
| 2016/02/19 | 74 | 74 | 72 | 73 | -1 | -1.4% | 25,000 |
| 2016/02/18 | 72 | 74 | 72 | 74 | +3 | +4.2% | 33,000 |
| 2016/02/17 | 72 | 74 | 71 | 71 | +1 | +1.4% | 27,000 |
| 2016/02/16 | 67 | 70 | 67 | 70 | +3 | +4.5% | 23,000 |
| 2016/02/15 | 70 | 70 | 66 | 67 | +7 | +11.7% | 74,000 |
| 2016/02/12 | 63 | 68 | 60 | 60 | -12 | -16.7% | 148,000 |
| 2016/02/10 | 76 | 77 | 70 | 72 | -6 | -7.7% | 85,000 |
| 2016/02/09 | 80 | 80 | 77 | 78 | -6 | -7.1% | 30,000 |
2101～
2150
件表示中 / 3586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 | 90,000円 | -8.6% | -53.5% | 3.89% | 10.24倍 | 0.91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。部品加工用ホブ盤も製造 |
| サンセイ | 36,800円 | -7.8% | -5.2% | 4.08% | 10.21倍 | 0.67倍 |
|
ビル用ゴンドラ、舞台装置のパイオニア。レンタルゴンドラや船舶修理、魚礁など海洋関連も |
| コンバム | 198,900円 | -5.7% | -16.4% | 2.51% | 14.07倍 | 0.52倍 |
|
真空吸着搬送機器メーカー。自動車関連、電子産業向けが多い。中国、韓国など海外を強化 |
| 宇野鉄 | 277,400円 | -7.6% | -21.9% | 1.80% | 8.75倍 | 0.97倍 |
|
工業用ポンプ、送風機中堅。自社開発のドライ式真空ポンプは独占。不動産賃貸が利益支える |
| 東京機 | 35,000円 | -23.5% | -75.4% | 0.00% | - | 0.36倍 |
|
最古の新聞輪転機企業。大型自動搬送機など新規分野に展開。買収阻止で新聞社が大株主に並ぶ |
市場注目の銘柄
チャート関連のコラム
