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 |
|---|---|---|---|---|---|---|---|
| 2016/09/16 | 74 | 74 | 73 | 73 | -1 | -1.4% | 13,000 |
| 2016/09/15 | 74 | 74 | 74 | 74 | -1 | -1.3% | 20,000 |
| 2016/09/14 | 74 | 75 | 73 | 75 | +1 | +1.4% | 39,000 |
| 2016/09/13 | 73 | 75 | 73 | 74 | +1 | +1.4% | 40,000 |
| 2016/09/12 | 75 | 76 | 73 | 73 | -3 | -3.9% | 103,000 |
| 2016/09/09 | 77 | 78 | 76 | 76 | -1 | -1.3% | 36,000 |
| 2016/09/08 | 77 | 77 | 76 | 77 | +1 | +1.3% | 19,000 |
| 2016/09/07 | 77 | 77 | 75 | 76 | -1 | -1.3% | 36,000 |
| 2016/09/06 | 76 | 77 | 75 | 77 | ±0 | ±0% | 16,000 |
| 2016/09/05 | 78 | 78 | 75 | 77 | ±0 | ±0% | 100,000 |
| 2016/09/02 | 78 | 80 | 76 | 77 | -1 | -1.3% | 85,000 |
| 2016/09/01 | 76 | 82 | 75 | 78 | +3 | +4% | 364,000 |
| 2016/08/31 | 73 | 76 | 73 | 75 | +2 | +2.7% | 94,000 |
| 2016/08/30 | 74 | 74 | 72 | 73 | -1 | -1.4% | 33,000 |
| 2016/08/29 | 72 | 74 | 72 | 74 | +2 | +2.8% | 40,000 |
| 2016/08/26 | 73 | 74 | 72 | 72 | -2 | -2.7% | 62,000 |
| 2016/08/25 | 73 | 75 | 73 | 74 | +1 | +1.4% | 74,000 |
| 2016/08/24 | 76 | 76 | 72 | 73 | -3 | -3.9% | 191,000 |
| 2016/08/23 | 78 | 80 | 75 | 76 | -2 | -2.6% | 76,000 |
| 2016/08/22 | 76 | 79 | 76 | 78 | +1 | +1.3% | 105,000 |
| 2016/08/19 | 75 | 77 | 75 | 77 | +1 | +1.3% | 58,000 |
| 2016/08/18 | 76 | 77 | 76 | 76 | -1 | -1.3% | 38,000 |
| 2016/08/17 | 75 | 77 | 75 | 77 | +2 | +2.7% | 103,000 |
| 2016/08/16 | 74 | 80 | 74 | 75 | +1 | +1.4% | 155,000 |
| 2016/08/15 | 73 | 83 | 71 | 74 | +1 | +1.4% | 535,000 |
| 2016/08/12 | 71 | 75 | 71 | 73 | +2 | +2.8% | 106,000 |
| 2016/08/10 | 70 | 73 | 70 | 71 | -3 | -4.1% | 330,000 |
| 2016/08/09 | 80 | 80 | 73 | 74 | -5 | -6.3% | 255,000 |
| 2016/08/08 | 81 | 81 | 79 | 79 | -2 | -2.5% | 111,000 |
| 2016/08/05 | 81 | 86 | 79 | 81 | +1 | +1.3% | 556,000 |
| 2016/08/04 | 73 | 90 | 71 | 80 | +7 | +9.6% | 1,833,000 |
| 2016/08/03 | 73 | 73 | 71 | 73 | -1 | -1.4% | 344,000 |
| 2016/08/02 | 78 | 78 | 73 | 74 | -5 | -6.3% | 639,000 |
| 2016/08/01 | 86 | 86 | 78 | 79 | -6 | -7.1% | 703,000 |
| 2016/07/29 | 90 | 103 | 84 | 85 | +1 | +1.2% | 2,287,000 |
| 2016/07/28 | 87 | 119 | 78 | 84 | -13 | -13.4% | 4,495,000 |
| 2016/07/27 | 70 | 99 | 70 | 97 | +28 | +40.6% | 5,781,000 |
| 2016/07/26 | 71 | 74 | 68 | 69 | -5 | -6.8% | 692,000 |
| 2016/07/25 | 66 | 92 | 66 | 74 | +9 | +13.8% | 3,536,000 |
| 2016/07/22 | 66 | 66 | 65 | 65 | -1 | -1.5% | 43,000 |
| 2016/07/21 | 65 | 67 | 65 | 66 | ±0 | ±0% | 30,000 |
| 2016/07/20 | 65 | 66 | 65 | 66 | -1 | -1.5% | 15,000 |
| 2016/07/19 | 66 | 67 | 64 | 67 | +2 | +3.1% | 61,000 |
| 2016/07/15 | 67 | 67 | 64 | 65 | -2 | -3% | 43,000 |
| 2016/07/14 | 65 | 67 | 65 | 67 | +1 | +1.5% | 46,000 |
| 2016/07/13 | 65 | 67 | 65 | 66 | +1 | +1.5% | 59,000 |
| 2016/07/12 | 65 | 65 | 65 | 65 | +1 | +1.6% | 11,000 |
| 2016/07/11 | 65 | 65 | 64 | 64 | ±0 | ±0% | 2,000 |
| 2016/07/08 | 65 | 65 | 63 | 64 | -1 | -1.5% | 9,000 |
| 2016/07/07 | 63 | 65 | 63 | 65 | ±0 | ±0% | 13,000 |
2101～
2150
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
