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 |
|---|---|---|---|---|---|---|---|
| 2024/01/18 | 1,416 | 1,431 | 1,412 | 1,428 | +12 | +0.8% | 6,900 |
| 2024/01/17 | 1,437 | 1,465 | 1,411 | 1,416 | -21 | -1.5% | 31,100 |
| 2024/01/16 | 1,482 | 1,483 | 1,430 | 1,437 | -32 | -2.2% | 18,400 |
| 2024/01/15 | 1,450 | 1,475 | 1,450 | 1,469 | +32 | +2.2% | 19,600 |
| 2024/01/12 | 1,453 | 1,459 | 1,418 | 1,437 | -23 | -1.6% | 14,500 |
| 2024/01/11 | 1,473 | 1,485 | 1,448 | 1,460 | -6 | -0.4% | 10,100 |
| 2024/01/10 | 1,450 | 1,501 | 1,450 | 1,466 | +16 | +1.1% | 18,700 |
| 2024/01/09 | 1,431 | 1,450 | 1,414 | 1,450 | +30 | +2.1% | 8,400 |
| 2024/01/05 | 1,435 | 1,435 | 1,416 | 1,420 | -15 | -1% | 4,700 |
| 2024/01/04 | 1,406 | 1,435 | 1,388 | 1,435 | +4 | +0.3% | 7,000 |
| 2023/12/29 | 1,443 | 1,450 | 1,426 | 1,431 | -19 | -1.3% | 6,900 |
| 2023/12/28 | 1,426 | 1,455 | 1,418 | 1,450 | +24 | +1.7% | 7,700 |
| 2023/12/27 | 1,416 | 1,447 | 1,416 | 1,426 | +2 | +0.1% | 10,700 |
| 2023/12/26 | 1,427 | 1,442 | 1,412 | 1,424 | -3 | -0.2% | 7,500 |
| 2023/12/25 | 1,469 | 1,469 | 1,425 | 1,427 | -3 | -0.2% | 7,700 |
| 2023/12/22 | 1,442 | 1,472 | 1,430 | 1,430 | -11 | -0.8% | 16,200 |
| 2023/12/21 | 1,449 | 1,449 | 1,420 | 1,441 | -27 | -1.8% | 13,200 |
| 2023/12/20 | 1,439 | 1,469 | 1,439 | 1,468 | +36 | +2.5% | 13,600 |
| 2023/12/19 | 1,430 | 1,435 | 1,416 | 1,432 | +10 | +0.7% | 8,600 |
| 2023/12/18 | 1,389 | 1,422 | 1,386 | 1,422 | +16 | +1.1% | 9,400 |
| 2023/12/15 | 1,412 | 1,435 | 1,373 | 1,406 | -6 | -0.4% | 26,600 |
| 2023/12/14 | 1,450 | 1,455 | 1,385 | 1,412 | -20 | -1.4% | 22,600 |
| 2023/12/13 | 1,433 | 1,450 | 1,422 | 1,432 | -9 | -0.6% | 17,000 |
| 2023/12/12 | 1,463 | 1,484 | 1,440 | 1,441 | -4 | -0.3% | 10,700 |
| 2023/12/11 | 1,447 | 1,477 | 1,443 | 1,445 | -1 | -0.1% | 10,700 |
| 2023/12/08 | 1,484 | 1,488 | 1,420 | 1,446 | -49 | -3.3% | 35,800 |
| 2023/12/07 | 1,518 | 1,518 | 1,491 | 1,495 | -29 | -1.9% | 13,400 |
| 2023/12/06 | 1,515 | 1,537 | 1,510 | 1,524 | +26 | +1.7% | 13,400 |
| 2023/12/05 | 1,540 | 1,540 | 1,491 | 1,498 | -47 | -3% | 18,100 |
| 2023/12/04 | 1,530 | 1,559 | 1,528 | 1,545 | ±0 | ±0% | 12,400 |
| 2023/12/01 | 1,588 | 1,588 | 1,541 | 1,545 | -43 | -2.7% | 17,300 |
| 2023/11/30 | 1,526 | 1,588 | 1,520 | 1,588 | +61 | +4% | 30,400 |
| 2023/11/29 | 1,568 | 1,568 | 1,515 | 1,527 | -41 | -2.6% | 21,500 |
| 2023/11/28 | 1,598 | 1,598 | 1,547 | 1,568 | -18 | -1.1% | 25,500 |
| 2023/11/27 | 1,580 | 1,611 | 1,553 | 1,586 | +12 | +0.8% | 38,000 |
| 2023/11/24 | 1,525 | 1,574 | 1,504 | 1,574 | +79 | +5.3% | 34,500 |
| 2023/11/22 | 1,502 | 1,531 | 1,495 | 1,495 | -33 | -2.2% | 26,400 |
| 2023/11/21 | 1,518 | 1,544 | 1,486 | 1,528 | +11 | +0.7% | 23,100 |
| 2023/11/20 | 1,553 | 1,582 | 1,500 | 1,517 | -36 | -2.3% | 37,000 |
| 2023/11/17 | 1,555 | 1,595 | 1,552 | 1,553 | -40 | -2.5% | 15,600 |
| 2023/11/16 | 1,575 | 1,628 | 1,540 | 1,593 | +23 | +1.5% | 39,000 |
| 2023/11/15 | 1,591 | 1,616 | 1,522 | 1,570 | -20 | -1.3% | 60,600 |
| 2023/11/14 | 1,515 | 1,638 | 1,495 | 1,590 | +125 | +8.5% | 118,400 |
| 2023/11/13 | 1,400 | 1,475 | 1,398 | 1,465 | +73 | +5.2% | 74,600 |
| 2023/11/10 | 1,406 | 1,406 | 1,376 | 1,392 | -14 | -1% | 12,300 |
| 2023/11/09 | 1,374 | 1,408 | 1,374 | 1,406 | +32 | +2.3% | 7,900 |
| 2023/11/08 | 1,419 | 1,420 | 1,366 | 1,374 | -30 | -2.1% | 21,700 |
| 2023/11/07 | 1,443 | 1,443 | 1,395 | 1,404 | -37 | -2.6% | 9,300 |
| 2023/11/06 | 1,425 | 1,453 | 1,408 | 1,441 | +46 | +3.3% | 23,600 |
| 2023/11/02 | 1,400 | 1,455 | 1,392 | 1,395 | +13 | +0.9% | 34,900 |
301～
350
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
