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 |
|---|---|---|---|---|---|---|---|
| 2010/10/12 | 126 | 126 | 120 | 120 | -8 | -6.3% | 14,000 |
| 2010/10/08 | 127 | 128 | 127 | 128 | +1 | +0.8% | 6,000 |
| 2010/10/07 | 128 | 128 | 127 | 127 | -3 | -2.3% | 6,000 |
| 2010/10/06 | 128 | 130 | 128 | 130 | +4 | +3.2% | 31,000 |
| 2010/10/05 | 129 | 129 | 126 | 126 | -2 | -1.6% | 13,000 |
| 2010/10/04 | 130 | 130 | 128 | 128 | -2 | -1.5% | 7,000 |
| 2010/10/01 | 134 | 134 | 130 | 130 | -6 | -4.4% | 10,000 |
| 2010/09/30 | 136 | 136 | 135 | 136 | - | - | 10,000 |
| 2010/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/28 | 139 | 140 | 139 | 140 | +1 | +0.7% | 2,000 |
| 2010/09/27 | 138 | 139 | 135 | 139 | +1 | +0.7% | 10,000 |
| 2010/09/24 | 141 | 143 | 138 | 138 | -12 | -8% | 27,000 |
| 2010/09/22 | 148 | 150 | 143 | 150 | +3 | +2% | 76,000 |
| 2010/09/21 | 148 | 148 | 144 | 147 | +8 | +5.8% | 36,000 |
| 2010/09/17 | 135 | 139 | 135 | 139 | +4 | +3% | 36,000 |
| 2010/09/16 | 137 | 137 | 135 | 135 | ±0 | ±0% | 33,000 |
| 2010/09/15 | 136 | 136 | 131 | 135 | +1 | +0.7% | 25,000 |
| 2010/09/14 | 131 | 136 | 131 | 134 | +4 | +3.1% | 33,000 |
| 2010/09/13 | 127 | 130 | 126 | 130 | +1 | +0.8% | 56,000 |
| 2010/09/10 | 128 | 129 | 128 | 129 | +1 | +0.8% | 8,000 |
| 2010/09/09 | 128 | 128 | 128 | 128 | +1 | +0.8% | 1,000 |
| 2010/09/08 | 129 | 129 | 127 | 127 | -3 | -2.3% | 5,000 |
| 2010/09/07 | 130 | 130 | 128 | 130 | +3 | +2.4% | 6,000 |
| 2010/09/06 | 130 | 130 | 126 | 127 | -3 | -2.3% | 14,000 |
| 2010/09/03 | 127 | 130 | 127 | 130 | +5 | +4% | 13,000 |
| 2010/09/02 | 129 | 129 | 125 | 125 | -5 | -3.8% | 8,000 |
| 2010/09/01 | 130 | 130 | 128 | 130 | ±0 | ±0% | 8,000 |
| 2010/08/31 | 128 | 130 | 127 | 130 | -1 | -0.8% | 8,000 |
| 2010/08/30 | 131 | 131 | 131 | 131 | -1 | -0.8% | 5,000 |
| 2010/08/27 | 129 | 132 | 127 | 132 | +3 | +2.3% | 25,000 |
| 2010/08/26 | 129 | 129 | 129 | 129 | +1 | +0.8% | 2,000 |
| 2010/08/25 | 132 | 132 | 128 | 128 | -4 | -3% | 15,000 |
| 2010/08/24 | 130 | 134 | 130 | 132 | ±0 | ±0% | 18,000 |
| 2010/08/23 | 133 | 134 | 130 | 132 | -1 | -0.8% | 26,000 |
| 2010/08/20 | 132 | 133 | 131 | 133 | +4 | +3.1% | 18,000 |
| 2010/08/19 | 130 | 130 | 128 | 129 | ±0 | ±0% | 13,000 |
| 2010/08/18 | 129 | 129 | 128 | 129 | +2 | +1.6% | 6,000 |
| 2010/08/17 | 128 | 128 | 127 | 127 | +1 | +0.8% | 6,000 |
| 2010/08/16 | 129 | 131 | 126 | 126 | -5 | -3.8% | 19,000 |
| 2010/08/13 | 131 | 134 | 130 | 131 | +3 | +2.3% | 27,000 |
| 2010/08/12 | 129 | 130 | 122 | 128 | -8 | -5.9% | 80,000 |
| 2010/08/11 | 151 | 152 | 136 | 136 | -15 | -9.9% | 71,000 |
| 2010/08/10 | 154 | 156 | 148 | 151 | -1 | -0.7% | 29,000 |
| 2010/08/09 | 147 | 152 | 146 | 152 | ±0 | ±0% | 28,000 |
| 2010/08/06 | 152 | 152 | 152 | 152 | -2 | -1.3% | 3,000 |
| 2010/08/05 | 154 | 154 | 154 | 154 | +4 | +2.7% | 1,000 |
| 2010/08/04 | 151 | 151 | 150 | 150 | -3 | -2% | 10,000 |
| 2010/08/03 | 156 | 156 | 153 | 153 | -3 | -1.9% | 4,000 |
| 2010/08/02 | 157 | 157 | 153 | 156 | +2 | +1.3% | 17,000 |
| 2010/07/30 | 156 | 156 | 151 | 154 | -6 | -3.8% | 17,000 |
3551～
3600
件表示中 / 3681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 | 131,500円 | -8.6% | -67.5% | 0.00% | 38.09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 | 83,300円 | -6.5% | -49.1% | 2.40% | 39.65倍 | 0.42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 |
| 太平製 | 306,000円 | -17.8% | -44.0% | 3.43% | 7.05倍 | 0.53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 | 97,000円 | +12.7% | +7.7% | 2.06% | 5.69倍 | 0.79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 |
| 石井表記 | 52,000円 | +6.0% | +7.7% | 3.85% | 4.90倍 | 0.43倍 |
|
プリント基板製造装置大手。インクジェット塗布機はテレビ液晶用で高シェア。印刷技術も強み |
市場注目の銘柄
チャート関連のコラム
