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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 1,652 | 1,652 | 1,620 | 1,627 | -21 | -1.3% | 13,000 |
| 2024/04/01 | 1,715 | 1,715 | 1,610 | 1,648 | -67 | -3.9% | 24,100 |
| 2024/03/29 | 1,706 | 1,720 | 1,697 | 1,715 | +7 | +0.4% | 13,600 |
| 2024/03/28 | 1,740 | 1,764 | 1,708 | 1,708 | -49 | -2.8% | 6,600 |
| 2024/03/27 | 1,776 | 1,776 | 1,743 | 1,757 | -10 | -0.6% | 16,700 |
| 2024/03/26 | 1,755 | 1,775 | 1,744 | 1,767 | +12 | +0.7% | 8,000 |
| 2024/03/25 | 1,717 | 1,774 | 1,710 | 1,755 | +49 | +2.9% | 20,100 |
| 2024/03/22 | 1,723 | 1,723 | 1,675 | 1,706 | -1 | -0.1% | 14,700 |
| 2024/03/21 | 1,700 | 1,717 | 1,693 | 1,707 | +29 | +1.7% | 15,000 |
| 2024/03/19 | 1,664 | 1,678 | 1,642 | 1,678 | +14 | +0.8% | 13,600 |
| 2024/03/18 | 1,632 | 1,670 | 1,632 | 1,664 | +47 | +2.9% | 26,300 |
| 2024/03/15 | 1,648 | 1,648 | 1,615 | 1,617 | -27 | -1.6% | 9,200 |
| 2024/03/14 | 1,634 | 1,655 | 1,615 | 1,644 | -5 | -0.3% | 14,000 |
| 2024/03/13 | 1,716 | 1,716 | 1,615 | 1,649 | -48 | -2.8% | 29,200 |
| 2024/03/12 | 1,631 | 1,700 | 1,631 | 1,697 | +31 | +1.9% | 24,600 |
| 2024/03/11 | 1,730 | 1,730 | 1,648 | 1,666 | -124 | -6.9% | 73,900 |
| 2024/03/08 | 1,777 | 1,821 | 1,751 | 1,790 | +16 | +0.9% | 21,300 |
| 2024/03/07 | 1,880 | 1,891 | 1,765 | 1,774 | -87 | -4.7% | 55,000 |
| 2024/03/06 | 1,820 | 1,878 | 1,800 | 1,861 | +1 | +0.1% | 17,700 |
| 2024/03/05 | 1,820 | 1,900 | 1,820 | 1,860 | +17 | +0.9% | 30,100 |
| 2024/03/04 | 1,850 | 1,961 | 1,812 | 1,843 | +71 | +4% | 79,500 |
| 2024/03/01 | 1,800 | 1,810 | 1,747 | 1,772 | +1 | +0.1% | 30,300 |
| 2024/02/29 | 1,809 | 1,809 | 1,735 | 1,771 | -42 | -2.3% | 53,100 |
| 2024/02/28 | 1,886 | 1,924 | 1,807 | 1,813 | -73 | -3.9% | 69,600 |
| 2024/02/27 | 1,872 | 1,931 | 1,844 | 1,886 | +8 | +0.4% | 32,200 |
| 2024/02/26 | 1,938 | 1,961 | 1,852 | 1,878 | -29 | -1.5% | 56,700 |
| 2024/02/22 | 1,733 | 1,907 | 1,733 | 1,907 | +236 | +14.1% | 144,100 |
| 2024/02/21 | 1,705 | 1,710 | 1,664 | 1,671 | -52 | -3% | 31,200 |
| 2024/02/20 | 1,708 | 1,761 | 1,674 | 1,723 | +9 | +0.5% | 49,300 |
| 2024/02/19 | 1,640 | 1,740 | 1,640 | 1,714 | +79 | +4.8% | 53,000 |
| 2024/02/16 | 1,666 | 1,697 | 1,625 | 1,635 | -15 | -0.9% | 58,000 |
| 2024/02/15 | 1,603 | 1,697 | 1,584 | 1,650 | +72 | +4.6% | 73,900 |
| 2024/02/14 | 1,520 | 1,850 | 1,480 | 1,578 | +29 | +1.9% | 339,100 |
| 2024/02/13 | 1,500 | 1,606 | 1,480 | 1,549 | +80 | +5.4% | 243,900 |
| 2024/02/09 | 1,486 | 1,511 | 1,460 | 1,469 | -4 | -0.3% | 22,100 |
| 2024/02/08 | 1,443 | 1,479 | 1,413 | 1,473 | +38 | +2.6% | 28,200 |
| 2024/02/07 | 1,431 | 1,451 | 1,424 | 1,435 | +4 | +0.3% | 10,500 |
| 2024/02/06 | 1,433 | 1,443 | 1,428 | 1,431 | -7 | -0.5% | 10,400 |
| 2024/02/05 | 1,441 | 1,459 | 1,425 | 1,438 | -1 | -0.1% | 25,500 |
| 2024/02/02 | 1,473 | 1,475 | 1,423 | 1,439 | -25 | -1.7% | 32,600 |
| 2024/02/01 | 1,500 | 1,500 | 1,436 | 1,464 | -40 | -2.7% | 29,900 |
| 2024/01/31 | 1,495 | 1,504 | 1,466 | 1,504 | +1 | +0.1% | 21,100 |
| 2024/01/30 | 1,493 | 1,525 | 1,487 | 1,503 | +22 | +1.5% | 10,400 |
| 2024/01/29 | 1,499 | 1,512 | 1,481 | 1,481 | -10 | -0.7% | 13,500 |
| 2024/01/26 | 1,519 | 1,519 | 1,465 | 1,491 | -29 | -1.9% | 21,700 |
| 2024/01/25 | 1,507 | 1,525 | 1,481 | 1,520 | +13 | +0.9% | 16,300 |
| 2024/01/24 | 1,512 | 1,513 | 1,480 | 1,507 | -4 | -0.3% | 12,100 |
| 2024/01/23 | 1,555 | 1,555 | 1,498 | 1,511 | -17 | -1.1% | 16,100 |
| 2024/01/22 | 1,520 | 1,545 | 1,520 | 1,528 | +58 | +3.9% | 38,800 |
| 2024/01/19 | 1,441 | 1,470 | 1,423 | 1,470 | +42 | +2.9% | 25,000 |
251～
300
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
