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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 75 | 75 | 74 | 74 | -1 | -1.3% | 33,000 |
| 2013/03/28 | 76 | 76 | 75 | 75 | -1 | -1.3% | 20,000 |
| 2013/03/27 | 76 | 76 | 75 | 76 | -1 | -1.3% | 9,000 |
| 2013/03/26 | 78 | 78 | 75 | 77 | -1 | -1.3% | 34,000 |
| 2013/03/25 | 77 | 78 | 77 | 78 | ±0 | ±0% | 8,000 |
| 2013/03/22 | 81 | 81 | 77 | 78 | -1 | -1.3% | 61,000 |
| 2013/03/21 | 78 | 80 | 78 | 79 | +2 | +2.6% | 69,000 |
| 2013/03/19 | 75 | 77 | 75 | 77 | +2 | +2.7% | 35,000 |
| 2013/03/18 | 77 | 77 | 74 | 75 | ±0 | ±0% | 63,000 |
| 2013/03/15 | 74 | 77 | 73 | 75 | +2 | +2.7% | 64,000 |
| 2013/03/14 | 74 | 74 | 72 | 73 | -1 | -1.4% | 55,000 |
| 2013/03/13 | 74 | 75 | 74 | 74 | ±0 | ±0% | 19,000 |
| 2013/03/12 | 74 | 76 | 74 | 74 | -1 | -1.3% | 77,000 |
| 2013/03/11 | 76 | 76 | 73 | 75 | +2 | +2.7% | 55,000 |
| 2013/03/08 | 72 | 73 | 71 | 73 | +1 | +1.4% | 87,000 |
| 2013/03/07 | 72 | 72 | 70 | 72 | +1 | +1.4% | 36,000 |
| 2013/03/06 | 70 | 71 | 70 | 71 | +1 | +1.4% | 64,000 |
| 2013/03/05 | 70 | 71 | 69 | 70 | ±0 | ±0% | 43,000 |
| 2013/03/04 | 70 | 70 | 69 | 70 | -1 | -1.4% | 72,000 |
| 2013/03/01 | 72 | 72 | 71 | 71 | ±0 | ±0% | 13,000 |
| 2013/02/28 | 71 | 75 | 70 | 71 | +1 | +1.4% | 88,000 |
| 2013/02/27 | 70 | 70 | 70 | 70 | +1 | +1.4% | 12,000 |
| 2013/02/26 | 68 | 70 | 68 | 69 | -1 | -1.4% | 14,000 |
| 2013/02/25 | 69 | 70 | 68 | 70 | +2 | +2.9% | 58,000 |
| 2013/02/22 | 70 | 70 | 68 | 68 | -2 | -2.9% | 45,000 |
| 2013/02/21 | 71 | 71 | 69 | 70 | ±0 | ±0% | 30,000 |
| 2013/02/20 | 68 | 70 | 68 | 70 | +2 | +2.9% | 30,000 |
| 2013/02/19 | 68 | 69 | 67 | 68 | +1 | +1.5% | 43,000 |
| 2013/02/18 | 68 | 68 | 66 | 67 | ±0 | ±0% | 55,000 |
| 2013/02/15 | 70 | 70 | 63 | 67 | -3 | -4.3% | 106,000 |
| 2013/02/14 | 70 | 72 | 69 | 70 | -4 | -5.4% | 94,000 |
| 2013/02/13 | 79 | 79 | 69 | 74 | -6 | -7.5% | 138,000 |
| 2013/02/12 | 80 | 80 | 79 | 80 | ±0 | ±0% | 40,000 |
| 2013/02/08 | 81 | 82 | 79 | 80 | -2 | -2.4% | 45,000 |
| 2013/02/07 | 83 | 83 | 81 | 82 | +1 | +1.2% | 31,000 |
| 2013/02/06 | 81 | 83 | 80 | 81 | +1 | +1.3% | 84,000 |
| 2013/02/05 | 81 | 82 | 80 | 80 | -2 | -2.4% | 60,000 |
| 2013/02/04 | 81 | 83 | 80 | 82 | +2 | +2.5% | 86,000 |
| 2013/02/01 | 79 | 80 | 79 | 80 | +2 | +2.6% | 108,000 |
| 2013/01/31 | 78 | 79 | 77 | 78 | ±0 | ±0% | 47,000 |
| 2013/01/30 | 78 | 79 | 77 | 78 | ±0 | ±0% | 34,000 |
| 2013/01/29 | 78 | 79 | 77 | 78 | ±0 | ±0% | 18,000 |
| 2013/01/28 | 79 | 79 | 78 | 78 | +1 | +1.3% | 38,000 |
| 2013/01/25 | 79 | 79 | 76 | 77 | -1 | -1.3% | 27,000 |
| 2013/01/24 | 78 | 78 | 77 | 78 | ±0 | ±0% | 30,000 |
| 2013/01/23 | 80 | 80 | 76 | 78 | -2 | -2.5% | 97,000 |
| 2013/01/22 | 81 | 81 | 79 | 80 | ±0 | ±0% | 37,000 |
| 2013/01/21 | 81 | 81 | 79 | 80 | -1 | -1.2% | 37,000 |
| 2013/01/18 | 79 | 81 | 79 | 81 | +4 | +5.2% | 54,000 |
| 2013/01/17 | 78 | 79 | 76 | 77 | -1 | -1.3% | 41,000 |
2851～
2900
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
