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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 4,195 | 4,210 | 4,150 | 4,175 | +40 | +1% | 64,000 |
| 2024/09/17 | 4,190 | 4,230 | 4,095 | 4,135 | -35 | -0.8% | 68,700 |
| 2024/09/13 | 4,150 | 4,220 | 4,150 | 4,170 | -5 | -0.1% | 55,400 |
| 2024/09/12 | 4,200 | 4,245 | 4,160 | 4,175 | +90 | +2.2% | 62,500 |
| 2024/09/11 | 4,180 | 4,205 | 4,065 | 4,085 | -105 | -2.5% | 89,900 |
| 2024/09/10 | 4,235 | 4,255 | 4,190 | 4,190 | +15 | +0.4% | 53,300 |
| 2024/09/09 | 4,060 | 4,210 | 4,060 | 4,175 | -15 | -0.4% | 88,600 |
| 2024/09/06 | 4,280 | 4,285 | 4,175 | 4,190 | -55 | -1.3% | 65,800 |
| 2024/09/05 | 4,205 | 4,315 | 4,175 | 4,245 | +10 | +0.2% | 72,500 |
| 2024/09/04 | 4,340 | 4,390 | 4,230 | 4,235 | -215 | -4.8% | 161,100 |
| 2024/09/03 | 4,450 | 4,475 | 4,430 | 4,450 | +20 | +0.5% | 66,500 |
| 2024/09/02 | 4,495 | 4,495 | 4,385 | 4,430 | -10 | -0.2% | 57,100 |
| 2024/08/30 | 4,375 | 4,445 | 4,355 | 4,440 | +85 | +2% | 62,500 |
| 2024/08/29 | 4,330 | 4,375 | 4,315 | 4,355 | -5 | -0.1% | 75,800 |
| 2024/08/28 | 4,365 | 4,385 | 4,310 | 4,360 | -40 | -0.9% | 94,300 |
| 2024/08/27 | 4,255 | 4,400 | 4,240 | 4,400 | +170 | +4% | 122,000 |
| 2024/08/26 | 4,255 | 4,255 | 4,185 | 4,230 | -30 | -0.7% | 67,300 |
| 2024/08/23 | 4,260 | 4,290 | 4,215 | 4,260 | -10 | -0.2% | 82,000 |
| 2024/08/22 | 4,285 | 4,285 | 4,245 | 4,270 | -30 | -0.7% | 56,100 |
| 2024/08/21 | 4,320 | 4,370 | 4,275 | 4,300 | -55 | -1.3% | 97,800 |
| 2024/08/20 | 4,430 | 4,440 | 4,340 | 4,355 | -5 | -0.1% | 102,400 |
| 2024/08/19 | 4,510 | 4,540 | 4,335 | 4,360 | -90 | -2% | 166,100 |
| 2024/08/16 | 4,540 | 4,540 | 4,410 | 4,450 | +30 | +0.7% | 139,700 |
| 2024/08/15 | 4,255 | 4,445 | 4,255 | 4,420 | +235 | +5.6% | 147,800 |
| 2024/08/14 | 4,200 | 4,290 | 4,135 | 4,185 | +15 | +0.4% | 140,500 |
| 2024/08/13 | 4,125 | 4,180 | 4,085 | 4,170 | +95 | +2.3% | 96,000 |
| 2024/08/09 | 4,035 | 4,095 | 3,965 | 4,075 | +130 | +3.3% | 166,900 |
| 2024/08/08 | 4,000 | 4,080 | 3,810 | 3,945 | -325 | -7.6% | 419,000 |
| 2024/08/07 | 4,060 | 4,425 | 4,045 | 4,270 | +165 | +4% | 138,500 |
| 2024/08/06 | 4,030 | 4,195 | 3,900 | 4,105 | +495 | +13.7% | 239,200 |
| 2024/08/05 | 3,880 | 4,040 | 3,600 | 3,610 | -690 | -16% | 228,600 |
| 2024/08/02 | 4,360 | 4,435 | 4,285 | 4,300 | -315 | -6.8% | 153,500 |
| 2024/08/01 | 4,765 | 4,765 | 4,610 | 4,615 | -220 | -4.6% | 97,900 |
| 2024/07/31 | 4,700 | 4,835 | 4,680 | 4,835 | +115 | +2.4% | 56,000 |
| 2024/07/30 | 4,800 | 4,800 | 4,720 | 4,720 | -105 | -2.2% | 61,900 |
| 2024/07/29 | 4,815 | 4,855 | 4,775 | 4,825 | +70 | +1.5% | 41,700 |
| 2024/07/26 | 4,820 | 4,830 | 4,730 | 4,755 | -70 | -1.5% | 68,600 |
| 2024/07/25 | 4,785 | 4,845 | 4,690 | 4,825 | -30 | -0.6% | 123,100 |
| 2024/07/24 | 4,995 | 4,995 | 4,855 | 4,855 | -110 | -2.2% | 77,700 |
| 2024/07/23 | 4,950 | 5,010 | 4,900 | 4,965 | +75 | +1.5% | 68,600 |
| 2024/07/22 | 4,900 | 4,905 | 4,850 | 4,890 | -30 | -0.6% | 56,800 |
| 2024/07/19 | 4,895 | 4,920 | 4,860 | 4,920 | +25 | +0.5% | 58,100 |
| 2024/07/18 | 4,915 | 4,965 | 4,895 | 4,895 | -65 | -1.3% | 43,400 |
| 2024/07/17 | 4,980 | 5,010 | 4,935 | 4,960 | +10 | +0.2% | 50,900 |
| 2024/07/16 | 4,930 | 5,000 | 4,925 | 4,950 | +30 | +0.6% | 60,500 |
| 2024/07/12 | 4,880 | 4,935 | 4,875 | 4,920 | +25 | +0.5% | 53,100 |
| 2024/07/11 | 4,890 | 4,925 | 4,860 | 4,895 | +10 | +0.2% | 52,500 |
| 2024/07/10 | 4,910 | 4,915 | 4,825 | 4,885 | ±0 | ±0% | 62,300 |
| 2024/07/09 | 4,885 | 4,945 | 4,860 | 4,885 | ±0 | ±0% | 46,100 |
| 2024/07/08 | 4,900 | 4,955 | 4,865 | 4,885 | -25 | -0.5% | 50,000 |
151～
200
件表示中 / 3692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 | 180,800円 | +5.2% | +8.8% | 5.39% | 11.99倍 | 1.24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 |
| 長府製 | 177,800円 | +1.9% | +11.3% | 2.59% | 17.27倍 | 0.45倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
| 川田ＴＥＣＨ | 313,000円 | +0.7% | +6.3% | 4.15% | 6.15倍 | 0.64倍 |
|
鉄骨と鋼橋、ＰＣ土木、システム建築の総合最大手。航空事業兼営。ロボットなど先端分野育成 |
| 岡 部 | 85,400円 | +6.9% | +8.5% | 4.80% | 12.57倍 | 0.66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 |
| 技術承継 | 431,000円 | +5.0% | +9.8% | 0.00% | 38.12倍 | 9.77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 |
市場注目の銘柄
チャート関連のコラム
