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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 155 | 159 | 155 | 156 | +2 | +1.3% | 18,000 |
| 2010/07/23 | 156 | 157 | 151 | 154 | -4 | -2.5% | 33,000 |
| 2010/07/22 | 140 | 158 | 139 | 158 | +14 | +9.7% | 94,000 |
| 2010/07/21 | 144 | 146 | 143 | 144 | +3 | +2.1% | 37,000 |
| 2010/07/20 | 141 | 145 | 138 | 141 | -5 | -3.4% | 41,000 |
| 2010/07/16 | 148 | 148 | 145 | 146 | -2 | -1.4% | 13,000 |
| 2010/07/15 | 152 | 152 | 148 | 148 | -4 | -2.6% | 16,000 |
| 2010/07/14 | 149 | 152 | 147 | 152 | +9 | +6.3% | 52,000 |
| 2010/07/13 | 144 | 145 | 140 | 143 | -2 | -1.4% | 22,000 |
| 2010/07/12 | 142 | 146 | 142 | 145 | +1 | +0.7% | 24,000 |
| 2010/07/09 | 144 | 144 | 142 | 144 | +3 | +2.1% | 25,000 |
| 2010/07/08 | 146 | 146 | 141 | 141 | ±0 | ±0% | 31,000 |
| 2010/07/07 | 146 | 146 | 138 | 141 | -4 | -2.8% | 34,000 |
| 2010/07/06 | 140 | 145 | 135 | 145 | +7 | +5.1% | 24,000 |
| 2010/07/05 | 138 | 143 | 133 | 138 | +2 | +1.5% | 38,000 |
| 2010/07/02 | 136 | 136 | 133 | 136 | +2 | +1.5% | 14,000 |
| 2010/07/01 | 138 | 138 | 134 | 134 | -9 | -6.3% | 27,000 |
| 2010/06/30 | 138 | 143 | 137 | 143 | -3 | -2.1% | 21,000 |
| 2010/06/29 | 151 | 155 | 140 | 146 | -9 | -5.8% | 61,000 |
| 2010/06/28 | 165 | 165 | 153 | 155 | -8 | -4.9% | 39,000 |
| 2010/06/25 | 165 | 165 | 162 | 163 | -4 | -2.4% | 14,000 |
| 2010/06/24 | 165 | 169 | 165 | 167 | -2 | -1.2% | 45,000 |
| 2010/06/23 | 170 | 170 | 164 | 169 | -3 | -1.7% | 95,000 |
| 2010/06/22 | 168 | 172 | 165 | 172 | +4 | +2.4% | 181,000 |
| 2010/06/21 | 161 | 170 | 161 | 168 | -2 | -1.2% | 207,000 |
| 2010/06/18 | 168 | 174 | 166 | 170 | +5 | +3% | 300,000 |
| 2010/06/17 | 153 | 165 | 150 | 165 | +14 | +9.3% | 245,000 |
| 2010/06/16 | 150 | 152 | 149 | 151 | +3 | +2% | 55,000 |
| 2010/06/15 | 150 | 150 | 146 | 148 | -2 | -1.3% | 38,000 |
| 2010/06/14 | 149 | 152 | 148 | 150 | +5 | +3.4% | 48,000 |
| 2010/06/11 | 143 | 146 | 142 | 145 | +5 | +3.6% | 38,000 |
| 2010/06/10 | 139 | 142 | 138 | 140 | +2 | +1.4% | 14,000 |
| 2010/06/09 | 141 | 141 | 138 | 138 | -3 | -2.1% | 4,000 |
| 2010/06/08 | 135 | 142 | 135 | 141 | +1 | +0.7% | 18,000 |
| 2010/06/07 | 140 | 140 | 137 | 140 | -6 | -4.1% | 24,000 |
| 2010/06/04 | 141 | 146 | 141 | 146 | +3 | +2.1% | 49,000 |
| 2010/06/03 | 144 | 144 | 139 | 143 | +4 | +2.9% | 44,000 |
| 2010/06/02 | 140 | 144 | 138 | 139 | -4 | -2.8% | 71,000 |
| 2010/06/01 | 135 | 144 | 131 | 143 | +9 | +6.7% | 76,000 |
| 2010/05/31 | 129 | 138 | 129 | 134 | +5 | +3.9% | 26,000 |
| 2010/05/28 | 125 | 134 | 125 | 129 | +9 | +7.5% | 45,000 |
| 2010/05/27 | 115 | 120 | 115 | 120 | +6 | +5.3% | 27,000 |
| 2010/05/26 | 118 | 118 | 114 | 114 | -4 | -3.4% | 14,000 |
| 2010/05/25 | 121 | 123 | 113 | 118 | -4 | -3.3% | 32,000 |
| 2010/05/24 | 123 | 124 | 121 | 122 | +2 | +1.7% | 33,000 |
| 2010/05/21 | 110 | 120 | 110 | 120 | +1 | +0.8% | 36,000 |
| 2010/05/20 | 124 | 125 | 119 | 119 | -5 | -4% | 27,000 |
| 2010/05/19 | 120 | 124 | 118 | 124 | -2 | -1.6% | 26,000 |
| 2010/05/18 | 133 | 133 | 126 | 126 | -6 | -4.5% | 66,000 |
| 2010/05/17 | 135 | 135 | 127 | 132 | -8 | -5.7% | 48,000 |
3601～
3650
件表示中 / 3678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 |
| 宮入バル | 9,600円 | +0.7% | -23.1% | 2.08% | - | 1.17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 |
| 黒田精 | 81,400円 | -6.5% | -49.1% | 2.46% | 38.75倍 | 0.41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 | 299,800円 | -17.8% | -44.0% | 3.50% | 6.91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 | 94,200円 | +12.7% | +7.7% | 2.12% | 5.52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
