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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 82 | 83 | 79 | 79 | -1 | -1.3% | 44,000 |
| 2013/08/21 | 79 | 80 | 77 | 80 | +3 | +3.9% | 50,000 |
| 2013/08/20 | 79 | 79 | 77 | 77 | -1 | -1.3% | 11,000 |
| 2013/08/19 | 78 | 78 | 77 | 78 | +1 | +1.3% | 3,000 |
| 2013/08/16 | 76 | 77 | 75 | 77 | +2 | +2.7% | 11,000 |
| 2013/08/15 | 75 | 77 | 75 | 75 | -1 | -1.3% | 3,000 |
| 2013/08/14 | 76 | 76 | 76 | 76 | -1 | -1.3% | 1,000 |
| 2013/08/13 | 77 | 77 | 75 | 77 | -1 | -1.3% | 16,000 |
| 2013/08/12 | 77 | 78 | 77 | 78 | +1 | +1.3% | 7,000 |
| 2013/08/09 | 77 | 77 | 77 | 77 | -1 | -1.3% | 4,000 |
| 2013/08/08 | 77 | 78 | 77 | 78 | - | - | 8,000 |
| 2013/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/06 | 78 | 79 | 78 | 79 | +1 | +1.3% | 3,000 |
| 2013/08/05 | 78 | 79 | 77 | 78 | ±0 | ±0% | 9,000 |
| 2013/08/02 | 81 | 81 | 77 | 78 | +2 | +2.6% | 10,000 |
| 2013/08/01 | 78 | 79 | 76 | 76 | ±0 | ±0% | 21,000 |
| 2013/07/31 | 79 | 79 | 69 | 76 | -4 | -5% | 47,000 |
| 2013/07/30 | 79 | 81 | 79 | 80 | ±0 | ±0% | 5,000 |
| 2013/07/29 | 82 | 82 | 80 | 80 | -2 | -2.4% | 11,000 |
| 2013/07/26 | 82 | 82 | 81 | 82 | ±0 | ±0% | 11,000 |
| 2013/07/25 | 83 | 83 | 82 | 82 | -2 | -2.4% | 18,000 |
| 2013/07/24 | 84 | 84 | 83 | 84 | +1 | +1.2% | 6,000 |
| 2013/07/23 | 83 | 85 | 83 | 83 | ±0 | ±0% | 18,000 |
| 2013/07/22 | 83 | 84 | 83 | 83 | -2 | -2.4% | 34,000 |
| 2013/07/19 | 87 | 87 | 83 | 85 | -1 | -1.2% | 78,000 |
| 2013/07/18 | 87 | 87 | 85 | 86 | ±0 | ±0% | 20,000 |
| 2013/07/17 | 86 | 86 | 86 | 86 | ±0 | ±0% | 3,000 |
| 2013/07/16 | 87 | 87 | 85 | 86 | +2 | +2.4% | 21,000 |
| 2013/07/12 | 87 | 87 | 84 | 84 | -1 | -1.2% | 29,000 |
| 2013/07/11 | 85 | 85 | 84 | 85 | ±0 | ±0% | 10,000 |
| 2013/07/10 | 87 | 87 | 85 | 85 | -2 | -2.3% | 26,000 |
| 2013/07/09 | 85 | 87 | 85 | 87 | +2 | +2.4% | 58,000 |
| 2013/07/08 | 85 | 86 | 84 | 85 | ±0 | ±0% | 57,000 |
| 2013/07/05 | 84 | 85 | 83 | 85 | +1 | +1.2% | 24,000 |
| 2013/07/04 | 82 | 84 | 82 | 84 | +3 | +3.7% | 9,000 |
| 2013/07/03 | 82 | 82 | 80 | 81 | -1 | -1.2% | 34,000 |
| 2013/07/02 | 82 | 82 | 82 | 82 | ±0 | ±0% | 5,000 |
| 2013/07/01 | 80 | 82 | 80 | 82 | +1 | +1.2% | 10,000 |
| 2013/06/28 | 79 | 84 | 79 | 81 | +2 | +2.5% | 13,000 |
| 2013/06/27 | 79 | 80 | 79 | 79 | ±0 | ±0% | 29,000 |
| 2013/06/26 | 85 | 85 | 79 | 79 | -4 | -4.8% | 68,000 |
| 2013/06/25 | 84 | 84 | 82 | 83 | -1 | -1.2% | 68,000 |
| 2013/06/24 | 85 | 85 | 84 | 84 | -1 | -1.2% | 44,000 |
| 2013/06/21 | 86 | 86 | 84 | 85 | -1 | -1.2% | 44,000 |
| 2013/06/20 | 85 | 87 | 85 | 86 | ±0 | ±0% | 34,000 |
| 2013/06/19 | 86 | 87 | 86 | 86 | -1 | -1.1% | 57,000 |
| 2013/06/18 | 89 | 89 | 86 | 87 | -1 | -1.1% | 50,000 |
| 2013/06/17 | 87 | 89 | 87 | 88 | ±0 | ±0% | 47,000 |
| 2013/06/14 | 87 | 88 | 87 | 88 | +1 | +1.1% | 50,000 |
| 2013/06/13 | 87 | 88 | 87 | 87 | -1 | -1.1% | 8,000 |
2851～
2900
件表示中 / 3686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 | 131,600円 | -8.6% | -67.5% | 0.00% | 38.12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 |
| 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 |
| 黒田精 | 85,100円 | -6.5% | -49.1% | 2.35% | 40.50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 |
| 高見サイ | 100,500円 | +12.7% | +7.7% | 1.99% | 5.89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
