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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 65 | 65 | 62 | 65 | ±0 | ±0% | 35,000 |
| 2016/07/05 | 65 | 65 | 65 | 65 | ±0 | ±0% | 6,000 |
| 2016/07/04 | 64 | 65 | 64 | 65 | -1 | -1.5% | 5,000 |
| 2016/07/01 | 65 | 66 | 64 | 66 | +2 | +3.1% | 8,000 |
| 2016/06/30 | 64 | 64 | 64 | 64 | +1 | +1.6% | 5,000 |
| 2016/06/29 | 62 | 64 | 62 | 63 | +1 | +1.6% | 38,000 |
| 2016/06/28 | 60 | 62 | 60 | 62 | ±0 | ±0% | 38,000 |
| 2016/06/27 | 62 | 64 | 61 | 62 | ±0 | ±0% | 39,000 |
| 2016/06/24 | 66 | 67 | 61 | 62 | -3 | -4.6% | 27,000 |
| 2016/06/23 | 65 | 67 | 65 | 65 | -3 | -4.4% | 20,000 |
| 2016/06/22 | 70 | 70 | 66 | 68 | ±0 | ±0% | 21,000 |
| 2016/06/21 | 67 | 68 | 67 | 68 | +2 | +3% | 11,000 |
| 2016/06/20 | 65 | 67 | 64 | 66 | +2 | +3.1% | 13,000 |
| 2016/06/17 | 64 | 65 | 63 | 64 | ±0 | ±0% | 9,000 |
| 2016/06/16 | 66 | 66 | 64 | 64 | -4 | -5.9% | 28,000 |
| 2016/06/15 | 67 | 68 | 66 | 68 | +2 | +3% | 30,000 |
| 2016/06/14 | 66 | 67 | 66 | 66 | -2 | -2.9% | 61,000 |
| 2016/06/13 | 66 | 68 | 66 | 68 | ±0 | ±0% | 23,000 |
| 2016/06/10 | 67 | 68 | 67 | 68 | -1 | -1.4% | 24,000 |
| 2016/06/09 | 69 | 69 | 68 | 69 | -1 | -1.4% | 42,000 |
| 2016/06/08 | 65 | 74 | 65 | 70 | +5 | +7.7% | 262,000 |
| 2016/06/07 | 66 | 66 | 65 | 65 | -1 | -1.5% | 10,000 |
| 2016/06/06 | 66 | 66 | 65 | 66 | -1 | -1.5% | 28,000 |
| 2016/06/03 | 69 | 69 | 67 | 67 | -1 | -1.5% | 24,000 |
| 2016/06/02 | 70 | 70 | 68 | 68 | -1 | -1.4% | 17,000 |
| 2016/06/01 | 70 | 70 | 68 | 69 | -1 | -1.4% | 108,000 |
| 2016/05/31 | 69 | 70 | 69 | 70 | ±0 | ±0% | 9,000 |
| 2016/05/30 | 69 | 70 | 69 | 70 | ±0 | ±0% | 10,000 |
| 2016/05/27 | 70 | 70 | 69 | 70 | ±0 | ±0% | 19,000 |
| 2016/05/26 | 70 | 70 | 70 | 70 | ±0 | ±0% | 4,000 |
| 2016/05/25 | 69 | 70 | 69 | 70 | +1 | +1.4% | 34,000 |
| 2016/05/24 | 71 | 71 | 69 | 69 | -2 | -2.8% | 8,000 |
| 2016/05/23 | 72 | 72 | 71 | 71 | ±0 | ±0% | 35,000 |
| 2016/05/20 | 69 | 71 | 69 | 71 | -1 | -1.4% | 27,000 |
| 2016/05/19 | 71 | 73 | 71 | 72 | ±0 | ±0% | 6,000 |
| 2016/05/18 | 73 | 73 | 72 | 72 | +1 | +1.4% | 7,000 |
| 2016/05/17 | 71 | 72 | 70 | 71 | -1 | -1.4% | 7,000 |
| 2016/05/16 | 72 | 72 | 71 | 72 | ±0 | ±0% | 9,000 |
| 2016/05/13 | 71 | 73 | 70 | 72 | ±0 | ±0% | 14,000 |
| 2016/05/12 | 71 | 72 | 71 | 72 | ±0 | ±0% | 9,000 |
| 2016/05/11 | 73 | 73 | 71 | 72 | -1 | -1.4% | 26,000 |
| 2016/05/10 | 73 | 74 | 72 | 73 | -1 | -1.4% | 13,000 |
| 2016/05/09 | 71 | 74 | 71 | 74 | +1 | +1.4% | 8,000 |
| 2016/05/06 | 73 | 73 | 71 | 73 | +1 | +1.4% | 16,000 |
| 2016/05/02 | 70 | 72 | 70 | 72 | +1 | +1.4% | 16,000 |
| 2016/04/28 | 72 | 73 | 70 | 71 | ±0 | ±0% | 24,000 |
| 2016/04/27 | 73 | 73 | 71 | 71 | -2 | -2.7% | 2,000 |
| 2016/04/26 | 75 | 75 | 71 | 73 | ±0 | ±0% | 30,000 |
| 2016/04/25 | 75 | 75 | 73 | 73 | ±0 | ±0% | 28,000 |
| 2016/04/22 | 74 | 74 | 73 | 73 | +1 | +1.4% | 37,000 |
2151～
2200
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
