宮地エンジニアリンググループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,762 | 1,787 | 1,760 | 1,768 | -18 | -1% | 100,400 |
| 2025/05/21 | 1,759 | 1,799 | 1,759 | 1,786 | +23 | +1.3% | 134,700 |
| 2025/05/20 | 1,779 | 1,791 | 1,763 | 1,763 | -4 | -0.2% | 119,200 |
| 2025/05/19 | 1,750 | 1,773 | 1,744 | 1,767 | +31 | +1.8% | 132,000 |
| 2025/05/16 | 1,726 | 1,749 | 1,710 | 1,736 | -17 | -1% | 167,200 |
| 2025/05/15 | 1,766 | 1,795 | 1,731 | 1,753 | -30 | -1.7% | 170,400 |
| 2025/05/14 | 1,805 | 1,845 | 1,768 | 1,783 | -26 | -1.4% | 222,200 |
| 2025/05/13 | 1,832 | 1,833 | 1,800 | 1,809 | -15 | -0.8% | 123,800 |
| 2025/05/12 | 1,820 | 1,827 | 1,806 | 1,824 | +2 | +0.1% | 70,800 |
| 2025/05/09 | 1,820 | 1,829 | 1,813 | 1,822 | +4 | +0.2% | 95,000 |
| 2025/05/08 | 1,819 | 1,819 | 1,794 | 1,818 | +4 | +0.2% | 81,100 |
| 2025/05/07 | 1,808 | 1,818 | 1,792 | 1,814 | +6 | +0.3% | 98,400 |
| 2025/05/02 | 1,810 | 1,813 | 1,786 | 1,808 | -2 | -0.1% | 113,000 |
| 2025/05/01 | 1,821 | 1,821 | 1,807 | 1,810 | -23 | -1.3% | 91,400 |
| 2025/04/30 | 1,838 | 1,838 | 1,819 | 1,833 | -5 | -0.3% | 79,800 |
| 2025/04/28 | 1,829 | 1,844 | 1,829 | 1,838 | +14 | +0.8% | 106,700 |
| 2025/04/25 | 1,811 | 1,832 | 1,810 | 1,824 | +12 | +0.7% | 62,800 |
| 2025/04/24 | 1,830 | 1,833 | 1,805 | 1,812 | -14 | -0.8% | 63,500 |
| 2025/04/23 | 1,830 | 1,835 | 1,800 | 1,826 | +11 | +0.6% | 134,300 |
| 2025/04/22 | 1,801 | 1,815 | 1,800 | 1,815 | +17 | +0.9% | 68,500 |
| 2025/04/21 | 1,799 | 1,800 | 1,784 | 1,798 | +1 | +0.1% | 51,600 |
| 2025/04/18 | 1,779 | 1,800 | 1,773 | 1,797 | +22 | +1.2% | 79,100 |
| 2025/04/17 | 1,750 | 1,775 | 1,750 | 1,775 | +18 | +1% | 49,100 |
| 2025/04/16 | 1,759 | 1,761 | 1,746 | 1,757 | +18 | +1% | 62,600 |
| 2025/04/15 | 1,750 | 1,751 | 1,739 | 1,739 | -2 | -0.1% | 50,500 |
| 2025/04/14 | 1,737 | 1,749 | 1,729 | 1,741 | +12 | +0.7% | 78,000 |
| 2025/04/11 | 1,701 | 1,730 | 1,673 | 1,729 | -5 | -0.3% | 108,000 |
| 2025/04/10 | 1,755 | 1,757 | 1,705 | 1,734 | +83 | +5% | 164,200 |
| 2025/04/09 | 1,655 | 1,668 | 1,628 | 1,651 | -34 | -2% | 151,400 |
| 2025/04/08 | 1,650 | 1,702 | 1,642 | 1,685 | +107 | +6.8% | 316,700 |
| 2025/04/07 | 1,530 | 1,624 | 1,520 | 1,578 | -88 | -5.3% | 432,600 |
| 2025/04/04 | 1,691 | 1,702 | 1,632 | 1,666 | -70 | -4% | 390,800 |
| 2025/04/03 | 1,699 | 1,741 | 1,690 | 1,736 | -34 | -1.9% | 302,300 |
| 2025/04/02 | 1,800 | 1,800 | 1,766 | 1,770 | -13 | -0.7% | 166,600 |
| 2025/04/01 | 1,800 | 1,801 | 1,780 | 1,783 | -1 | -0.1% | 120,900 |
| 2025/03/31 | 1,804 | 1,806 | 1,778 | 1,784 | -40 | -2.2% | 197,300 |
| 2025/03/28 | 1,806 | 1,837 | 1,806 | 1,824 | -54 | -2.9% | 173,100 |
| 2025/03/27 | 1,870 | 1,878 | 1,862 | 1,878 | +3 | +0.2% | 178,400 |
| 2025/03/26 | 1,873 | 1,879 | 1,864 | 1,875 | +9 | +0.5% | 126,800 |
| 2025/03/25 | 1,886 | 1,886 | 1,864 | 1,866 | -1 | -0.1% | 78,800 |
| 2025/03/24 | 1,885 | 1,885 | 1,862 | 1,867 | -18 | -1% | 194,100 |
| 2025/03/21 | 1,890 | 1,903 | 1,885 | 1,885 | -17 | -0.9% | 217,000 |
| 2025/03/19 | 1,902 | 1,908 | 1,897 | 1,902 | +1 | +0.1% | 122,000 |
| 2025/03/18 | 1,900 | 1,905 | 1,896 | 1,901 | +9 | +0.5% | 160,400 |
| 2025/03/17 | 1,882 | 1,896 | 1,877 | 1,892 | +23 | +1.2% | 144,900 |
| 2025/03/14 | 1,870 | 1,873 | 1,862 | 1,869 | -2 | -0.1% | 155,600 |
| 2025/03/13 | 1,869 | 1,877 | 1,863 | 1,871 | +5 | +0.3% | 111,000 |
| 2025/03/12 | 1,844 | 1,875 | 1,843 | 1,866 | +23 | +1.2% | 191,500 |
| 2025/03/11 | 1,850 | 1,850 | 1,820 | 1,843 | -20 | -1.1% | 232,300 |
| 2025/03/10 | 1,869 | 1,875 | 1,855 | 1,863 | +9 | +0.5% | 123,300 |
51～
100
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「宮地エンジ」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 |
|---|---|---|---|---|---|---|---|---|
| 宮地エンジ | 200,000円 | -22.4% | -56.8% | 4.88% | 21.22倍 | 1.31倍 |
|
宮地鉄工所、宮地建設工業が統合。橋梁・建築とも施工力強い。傘下に旧三菱重工系エンジ会社 |
| マルゼン | 343,000円 | +1.2% | +1.4% | 3.35% | 11.57倍 | 1.12倍 |
|
業務用厨房大手、外食店向けに強み。自社製品比率高い。Ｍ＆Ａでベーカリー機器にも進出 |
| パイオラックス | 178,500円 | -2.1% | -41.2% | 5.15% | 37.38倍 | 0.50倍 |
|
自動車向けの精密ばねと工業用ファスナーが両輪。日産グループ向け４割弱。医療機器も育成 |
| 技術承継 | 551,000円 | +5.0% | +9.8% | 0.00% | 48.74倍 | 12.49倍 |
|
製造業軸に企業譲受、経営支援が主力。譲受後に企業価値高めキャッシュフロー創出し成長 |
| 岡 部 | 90,000円 | +6.9% | +8.5% | 4.56% | 13.16倍 | 0.68倍 |
|
建設向け仮設・型枠、構造機材が柱。米国でも建材販売。米国の自動車バッテリー部品事業は売却 |
市場注目の銘柄
チャート関連のコラム
