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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,291 | 1,333 | 1,291 | 1,325 | +29 | +2.2% | 7,200 |
| 2024/06/13 | 1,330 | 1,331 | 1,295 | 1,296 | -34 | -2.6% | 15,900 |
| 2024/06/12 | 1,328 | 1,332 | 1,321 | 1,330 | -2 | -0.2% | 4,600 |
| 2024/06/11 | 1,332 | 1,337 | 1,320 | 1,332 | +4 | +0.3% | 6,900 |
| 2024/06/10 | 1,292 | 1,334 | 1,292 | 1,328 | +33 | +2.5% | 10,700 |
| 2024/06/07 | 1,300 | 1,310 | 1,293 | 1,295 | -6 | -0.5% | 6,700 |
| 2024/06/06 | 1,314 | 1,314 | 1,291 | 1,301 | -13 | -1% | 17,900 |
| 2024/06/05 | 1,333 | 1,336 | 1,311 | 1,314 | -21 | -1.6% | 11,700 |
| 2024/06/04 | 1,342 | 1,354 | 1,330 | 1,335 | -9 | -0.7% | 13,000 |
| 2024/06/03 | 1,337 | 1,360 | 1,325 | 1,344 | +16 | +1.2% | 18,200 |
| 2024/05/31 | 1,305 | 1,340 | 1,300 | 1,328 | +18 | +1.4% | 18,700 |
| 2024/05/30 | 1,271 | 1,325 | 1,270 | 1,310 | +9 | +0.7% | 48,900 |
| 2024/05/29 | 1,372 | 1,379 | 1,282 | 1,301 | -86 | -6.2% | 68,800 |
| 2024/05/28 | 1,371 | 1,409 | 1,371 | 1,387 | +14 | +1% | 9,000 |
| 2024/05/27 | 1,398 | 1,398 | 1,356 | 1,373 | -20 | -1.4% | 24,600 |
| 2024/05/24 | 1,386 | 1,411 | 1,385 | 1,393 | -11 | -0.8% | 13,300 |
| 2024/05/23 | 1,425 | 1,425 | 1,400 | 1,404 | -6 | -0.4% | 12,700 |
| 2024/05/22 | 1,420 | 1,430 | 1,403 | 1,410 | -11 | -0.8% | 13,600 |
| 2024/05/21 | 1,449 | 1,459 | 1,404 | 1,421 | -24 | -1.7% | 20,100 |
| 2024/05/20 | 1,432 | 1,468 | 1,424 | 1,445 | +13 | +0.9% | 18,900 |
| 2024/05/17 | 1,412 | 1,452 | 1,400 | 1,432 | +2 | +0.1% | 19,200 |
| 2024/05/16 | 1,405 | 1,538 | 1,403 | 1,430 | +55 | +4% | 57,900 |
| 2024/05/15 | 1,630 | 1,630 | 1,357 | 1,375 | -265 | -16.2% | 117,700 |
| 2024/05/14 | 1,657 | 1,660 | 1,615 | 1,640 | -24 | -1.4% | 29,900 |
| 2024/05/13 | 1,638 | 1,670 | 1,605 | 1,664 | +16 | +1% | 19,200 |
| 2024/05/10 | 1,673 | 1,683 | 1,637 | 1,648 | -2 | -0.1% | 15,900 |
| 2024/05/09 | 1,675 | 1,675 | 1,640 | 1,650 | -29 | -1.7% | 15,400 |
| 2024/05/08 | 1,652 | 1,693 | 1,646 | 1,679 | +27 | +1.6% | 21,300 |
| 2024/05/07 | 1,681 | 1,682 | 1,621 | 1,652 | +51 | +3.2% | 25,900 |
| 2024/05/02 | 1,615 | 1,615 | 1,585 | 1,601 | -5 | -0.3% | 10,100 |
| 2024/05/01 | 1,599 | 1,624 | 1,562 | 1,606 | +6 | +0.4% | 17,400 |
| 2024/04/30 | 1,570 | 1,602 | 1,549 | 1,600 | +44 | +2.8% | 12,600 |
| 2024/04/26 | 1,561 | 1,562 | 1,514 | 1,556 | -2 | -0.1% | 10,500 |
| 2024/04/25 | 1,567 | 1,577 | 1,550 | 1,558 | -22 | -1.4% | 9,300 |
| 2024/04/24 | 1,570 | 1,600 | 1,570 | 1,580 | +15 | +1% | 12,900 |
| 2024/04/23 | 1,555 | 1,570 | 1,538 | 1,565 | +28 | +1.8% | 10,700 |
| 2024/04/22 | 1,517 | 1,551 | 1,502 | 1,537 | +32 | +2.1% | 22,600 |
| 2024/04/19 | 1,620 | 1,621 | 1,441 | 1,505 | -96 | -6% | 97,200 |
| 2024/04/18 | 1,537 | 1,644 | 1,534 | 1,601 | +57 | +3.7% | 36,700 |
| 2024/04/17 | 1,600 | 1,600 | 1,520 | 1,544 | -54 | -3.4% | 55,000 |
| 2024/04/16 | 1,693 | 1,693 | 1,595 | 1,598 | -107 | -6.3% | 47,100 |
| 2024/04/15 | 1,675 | 1,715 | 1,658 | 1,705 | +19 | +1.1% | 9,600 |
| 2024/04/12 | 1,703 | 1,703 | 1,671 | 1,686 | -18 | -1.1% | 8,200 |
| 2024/04/11 | 1,681 | 1,709 | 1,680 | 1,704 | -6 | -0.4% | 5,900 |
| 2024/04/10 | 1,655 | 1,717 | 1,654 | 1,710 | +45 | +2.7% | 24,600 |
| 2024/04/09 | 1,675 | 1,688 | 1,643 | 1,665 | -7 | -0.4% | 6,600 |
| 2024/04/08 | 1,656 | 1,672 | 1,641 | 1,672 | +40 | +2.5% | 15,100 |
| 2024/04/05 | 1,627 | 1,646 | 1,612 | 1,632 | -20 | -1.2% | 11,000 |
| 2024/04/04 | 1,648 | 1,678 | 1,648 | 1,652 | +4 | +0.2% | 6,800 |
| 2024/04/03 | 1,618 | 1,667 | 1,612 | 1,648 | +21 | +1.3% | 8,300 |
201～
250
件表示中 / 3677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 | 131,400円 | -8.6% | -67.5% | 0.00% | 38.06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 | 79,900円 | -6.5% | -49.1% | 2.50% | 38.03倍 | 0.40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 |
| 宮入バル | 9,500円 | +0.7% | -23.1% | 2.11% | - | 1.16倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 太平製 | 299,700円 | -17.8% | -44.0% | 3.50% | 6.90倍 | 0.51倍 |
|
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 |
| 高見サイ | 94,500円 | +12.7% | +7.7% | 2.12% | 5.54倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
