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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 81 | 81 | 77 | 78 | -4 | -4.9% | 59,000 |
| 2013/01/15 | 82 | 83 | 81 | 82 | +1 | +1.2% | 149,000 |
| 2013/01/11 | 82 | 84 | 80 | 81 | ±0 | ±0% | 102,000 |
| 2013/01/10 | 78 | 81 | 78 | 81 | +3 | +3.8% | 53,000 |
| 2013/01/09 | 79 | 79 | 77 | 78 | -2 | -2.5% | 95,000 |
| 2013/01/08 | 80 | 80 | 80 | 80 | ±0 | ±0% | 28,000 |
| 2013/01/07 | 80 | 82 | 79 | 80 | +1 | +1.3% | 52,000 |
| 2013/01/04 | 80 | 81 | 78 | 79 | +1 | +1.3% | 58,000 |
| 2012/12/28 | 77 | 80 | 77 | 78 | +1 | +1.3% | 107,000 |
| 2012/12/27 | 74 | 77 | 73 | 77 | +4 | +5.5% | 107,000 |
| 2012/12/26 | 72 | 73 | 72 | 73 | +2 | +2.8% | 42,000 |
| 2012/12/25 | 71 | 71 | 71 | 71 | +1 | +1.4% | 50,000 |
| 2012/12/21 | 71 | 72 | 70 | 70 | -1 | -1.4% | 62,000 |
| 2012/12/20 | 71 | 71 | 69 | 71 | ±0 | ±0% | 30,000 |
| 2012/12/19 | 72 | 72 | 69 | 71 | +1 | +1.4% | 74,000 |
| 2012/12/18 | 68 | 70 | 68 | 70 | +3 | +4.5% | 91,000 |
| 2012/12/17 | 67 | 68 | 67 | 67 | -1 | -1.5% | 43,000 |
| 2012/12/14 | 69 | 70 | 68 | 68 | -1 | -1.4% | 66,000 |
| 2012/12/13 | 68 | 69 | 68 | 69 | +1 | +1.5% | 24,000 |
| 2012/12/12 | 67 | 69 | 67 | 68 | ±0 | ±0% | 18,000 |
| 2012/12/11 | 69 | 69 | 68 | 68 | -1 | -1.4% | 17,000 |
| 2012/12/10 | 68 | 70 | 68 | 69 | +1 | +1.5% | 57,000 |
| 2012/12/07 | 66 | 68 | 66 | 68 | +1 | +1.5% | 24,000 |
| 2012/12/06 | 66 | 67 | 66 | 67 | ±0 | ±0% | 30,000 |
| 2012/12/05 | 66 | 67 | 66 | 67 | +2 | +3.1% | 5,000 |
| 2012/12/04 | 67 | 67 | 65 | 65 | -1 | -1.5% | 15,000 |
| 2012/12/03 | 68 | 68 | 65 | 66 | ±0 | ±0% | 48,000 |
| 2012/11/30 | 67 | 67 | 66 | 66 | ±0 | ±0% | 14,000 |
| 2012/11/29 | 65 | 67 | 65 | 66 | +1 | +1.5% | 18,000 |
| 2012/11/28 | 65 | 65 | 65 | 65 | -2 | -3% | 16,000 |
| 2012/11/27 | 67 | 67 | 64 | 67 | ±0 | ±0% | 50,000 |
| 2012/11/26 | 67 | 69 | 67 | 67 | +1 | +1.5% | 58,000 |
| 2012/11/22 | 66 | 66 | 66 | 66 | -1 | -1.5% | 42,000 |
| 2012/11/21 | 67 | 67 | 67 | 67 | +1 | +1.5% | 13,000 |
| 2012/11/20 | 66 | 68 | 65 | 66 | +1 | +1.5% | 12,000 |
| 2012/11/19 | 66 | 66 | 64 | 65 | -1 | -1.5% | 6,000 |
| 2012/11/16 | 64 | 66 | 64 | 66 | +3 | +4.8% | 7,000 |
| 2012/11/15 | 63 | 63 | 63 | 63 | +1 | +1.6% | 9,000 |
| 2012/11/14 | 61 | 62 | 61 | 62 | ±0 | ±0% | 4,000 |
| 2012/11/13 | 63 | 63 | 61 | 62 | - | - | 10,000 |
| 2012/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/09 | 62 | 62 | 62 | 62 | -1 | -1.6% | 15,000 |
| 2012/11/08 | 63 | 63 | 63 | 63 | -2 | -3.1% | 5,000 |
| 2012/11/07 | 65 | 65 | 65 | 65 | +1 | +1.6% | 2,000 |
| 2012/11/06 | 64 | 64 | 64 | 64 | ±0 | ±0% | 2,000 |
| 2012/11/05 | 65 | 65 | 64 | 64 | ±0 | ±0% | 4,000 |
| 2012/11/02 | 64 | 64 | 64 | 64 | ±0 | ±0% | 4,000 |
| 2012/11/01 | 64 | 64 | 64 | 64 | +1 | +1.6% | 3,000 |
| 2012/10/31 | 64 | 64 | 60 | 63 | -1 | -1.6% | 40,000 |
| 2012/10/30 | 64 | 64 | 64 | 64 | +1 | +1.6% | 1,000 |
3001～
3050
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% | 40.51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% | 5.90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
