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 |
|---|---|---|---|---|---|---|---|
| 2016/02/09 | 80 | 80 | 77 | 78 | -6 | -7.1% | 30,000 |
| 2016/02/08 | 81 | 84 | 80 | 84 | +2 | +2.4% | 19,000 |
| 2016/02/05 | 84 | 85 | 82 | 82 | -2 | -2.4% | 17,000 |
| 2016/02/04 | 85 | 86 | 84 | 84 | -2 | -2.3% | 15,000 |
| 2016/02/03 | 87 | 88 | 86 | 86 | -4 | -4.4% | 15,000 |
| 2016/02/02 | 90 | 90 | 90 | 90 | +1 | +1.1% | 3,000 |
| 2016/02/01 | 88 | 89 | 87 | 89 | +3 | +3.5% | 11,000 |
| 2016/01/29 | 84 | 86 | 84 | 86 | +1 | +1.2% | 19,000 |
| 2016/01/28 | 83 | 85 | 83 | 85 | ±0 | ±0% | 22,000 |
| 2016/01/27 | 85 | 85 | 82 | 85 | +1 | +1.2% | 47,000 |
| 2016/01/26 | 86 | 86 | 84 | 84 | -2 | -2.3% | 6,000 |
| 2016/01/25 | 86 | 87 | 86 | 86 | +2 | +2.4% | 31,000 |
| 2016/01/22 | 82 | 85 | 82 | 84 | +4 | +5% | 50,000 |
| 2016/01/21 | 84 | 86 | 80 | 80 | -6 | -7% | 92,000 |
| 2016/01/20 | 91 | 91 | 86 | 86 | -4 | -4.4% | 24,000 |
| 2016/01/19 | 89 | 90 | 89 | 90 | +2 | +2.3% | 6,000 |
| 2016/01/18 | 86 | 88 | 85 | 88 | -2 | -2.2% | 27,000 |
| 2016/01/15 | 90 | 91 | 90 | 90 | +1 | +1.1% | 16,000 |
| 2016/01/14 | 92 | 92 | 89 | 89 | -5 | -5.3% | 42,000 |
| 2016/01/13 | 91 | 94 | 91 | 94 | +3 | +3.3% | 32,000 |
| 2016/01/12 | 94 | 95 | 89 | 91 | -3 | -3.2% | 91,000 |
| 2016/01/08 | 93 | 96 | 93 | 94 | -1 | -1.1% | 43,000 |
| 2016/01/07 | 96 | 96 | 94 | 95 | -1 | -1% | 29,000 |
| 2016/01/06 | 101 | 101 | 96 | 96 | -5 | -5% | 109,000 |
| 2016/01/05 | 94 | 103 | 94 | 101 | +7 | +7.4% | 109,000 |
| 2016/01/04 | 96 | 97 | 93 | 94 | -2 | -2.1% | 28,000 |
| 2015/12/30 | 97 | 97 | 96 | 96 | ±0 | ±0% | 27,000 |
| 2015/12/29 | 96 | 98 | 95 | 96 | +2 | +2.1% | 51,000 |
| 2015/12/28 | 90 | 95 | 90 | 94 | +4 | +4.4% | 71,000 |
| 2015/12/25 | 92 | 93 | 90 | 90 | -3 | -3.2% | 213,000 |
| 2015/12/24 | 99 | 99 | 92 | 93 | -6 | -6.1% | 236,000 |
| 2015/12/22 | 101 | 101 | 97 | 99 | -1 | -1% | 120,000 |
| 2015/12/21 | 98 | 101 | 96 | 100 | +1 | +1% | 139,000 |
| 2015/12/18 | 100 | 101 | 99 | 99 | -2 | -2% | 114,000 |
| 2015/12/17 | 104 | 105 | 100 | 101 | -2 | -1.9% | 162,000 |
| 2015/12/16 | 104 | 104 | 103 | 103 | ±0 | ±0% | 99,000 |
| 2015/12/15 | 106 | 106 | 103 | 103 | -5 | -4.6% | 161,000 |
| 2015/12/14 | 110 | 110 | 107 | 108 | -4 | -3.6% | 78,000 |
| 2015/12/11 | 112 | 114 | 111 | 112 | +1 | +0.9% | 70,000 |
| 2015/12/10 | 111 | 116 | 111 | 111 | -5 | -4.3% | 203,000 |
| 2015/12/09 | 115 | 119 | 112 | 116 | -2 | -1.7% | 245,000 |
| 2015/12/08 | 122 | 145 | 118 | 118 | +6 | +5.4% | 2,817,000 |
| 2015/12/07 | 101 | 116 | 101 | 112 | +12 | +12% | 1,160,000 |
| 2015/12/04 | 100 | 101 | 100 | 100 | -2 | -2% | 59,000 |
| 2015/12/03 | 99 | 102 | 98 | 102 | +3 | +3% | 126,000 |
| 2015/12/02 | 100 | 100 | 99 | 99 | ±0 | ±0% | 82,000 |
| 2015/12/01 | 100 | 100 | 99 | 99 | -2 | -2% | 17,000 |
| 2015/11/30 | 101 | 102 | 100 | 101 | ±0 | ±0% | 47,000 |
| 2015/11/27 | 102 | 102 | 100 | 101 | -1 | -1% | 30,000 |
| 2015/11/26 | 99 | 102 | 99 | 102 | +2 | +2% | 21,000 |
2251～
2300
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
