宮入バルブ製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 122 | 122 | 120 | 121 | -1 | -0.8% | 42,700 |
| 2025/09/16 | 123 | 123 | 121 | 122 | +1 | +0.8% | 44,000 |
| 2025/09/12 | 120 | 121 | 120 | 121 | ±0 | ±0% | 9,400 |
| 2025/09/11 | 121 | 122 | 120 | 121 | ±0 | ±0% | 25,000 |
| 2025/09/10 | 122 | 123 | 120 | 121 | -1 | -0.8% | 32,000 |
| 2025/09/09 | 123 | 123 | 121 | 122 | -1 | -0.8% | 29,400 |
| 2025/09/08 | 121 | 124 | 121 | 123 | +2 | +1.7% | 47,100 |
| 2025/09/05 | 121 | 122 | 120 | 121 | ±0 | ±0% | 48,800 |
| 2025/09/04 | 121 | 122 | 120 | 121 | ±0 | ±0% | 89,500 |
| 2025/09/03 | 121 | 122 | 119 | 121 | +1 | +0.8% | 45,400 |
| 2025/09/02 | 124 | 124 | 120 | 120 | -4 | -3.2% | 130,500 |
| 2025/09/01 | 123 | 124 | 123 | 124 | ±0 | ±0% | 68,700 |
| 2025/08/29 | 121 | 124 | 120 | 124 | +4 | +3.3% | 132,500 |
| 2025/08/28 | 121 | 121 | 119 | 120 | -1 | -0.8% | 45,300 |
| 2025/08/27 | 119 | 122 | 119 | 121 | +1 | +0.8% | 49,500 |
| 2025/08/26 | 120 | 121 | 120 | 120 | ±0 | ±0% | 42,800 |
| 2025/08/25 | 122 | 123 | 119 | 120 | -1 | -0.8% | 112,000 |
| 2025/08/22 | 120 | 122 | 120 | 121 | +2 | +1.7% | 175,700 |
| 2025/08/21 | 121 | 121 | 119 | 119 | -2 | -1.7% | 64,600 |
| 2025/08/20 | 118 | 121 | 118 | 121 | +3 | +2.5% | 106,500 |
| 2025/08/19 | 118 | 119 | 116 | 118 | +2 | +1.7% | 243,800 |
| 2025/08/18 | 118 | 118 | 115 | 116 | -1 | -0.9% | 69,900 |
| 2025/08/15 | 117 | 117 | 116 | 117 | +1 | +0.9% | 63,800 |
| 2025/08/14 | 116 | 116 | 115 | 116 | +1 | +0.9% | 119,600 |
| 2025/08/13 | 116 | 117 | 115 | 115 | -1 | -0.9% | 74,800 |
| 2025/08/12 | 116 | 117 | 115 | 116 | ±0 | ±0% | 56,500 |
| 2025/08/08 | 116 | 117 | 115 | 116 | ±0 | ±0% | 59,300 |
| 2025/08/07 | 116 | 117 | 115 | 116 | ±0 | ±0% | 56,200 |
| 2025/08/06 | 117 | 117 | 115 | 116 | ±0 | ±0% | 24,900 |
| 2025/08/05 | 116 | 116 | 115 | 116 | ±0 | ±0% | 25,300 |
| 2025/08/04 | 115 | 116 | 113 | 116 | ±0 | ±0% | 55,400 |
| 2025/08/01 | 114 | 116 | 114 | 116 | +2 | +1.8% | 50,300 |
| 2025/07/31 | 116 | 116 | 114 | 114 | -1 | -0.9% | 26,200 |
| 2025/07/30 | 116 | 117 | 115 | 115 | -1 | -0.9% | 50,600 |
| 2025/07/29 | 118 | 118 | 116 | 116 | -1 | -0.9% | 100,100 |
| 2025/07/28 | 116 | 117 | 115 | 117 | +2 | +1.7% | 132,700 |
| 2025/07/25 | 115 | 115 | 113 | 115 | +2 | +1.8% | 91,000 |
| 2025/07/24 | 114 | 115 | 112 | 113 | -1 | -0.9% | 90,000 |
| 2025/07/23 | 113 | 115 | 111 | 114 | +2 | +1.8% | 66,400 |
| 2025/07/22 | 113 | 113 | 111 | 112 | -1 | -0.9% | 37,000 |
| 2025/07/18 | 111 | 116 | 111 | 113 | +1 | +0.9% | 179,100 |
| 2025/07/17 | 112 | 112 | 110 | 112 | ±0 | ±0% | 61,100 |
| 2025/07/16 | 112 | 113 | 112 | 112 | +1 | +0.9% | 19,000 |
| 2025/07/15 | 111 | 115 | 111 | 111 | -2 | -1.8% | 239,500 |
| 2025/07/14 | 113 | 113 | 111 | 113 | +2 | +1.8% | 55,400 |
| 2025/07/11 | 111 | 113 | 105 | 111 | +1 | +0.9% | 257,300 |
| 2025/07/10 | 112 | 113 | 110 | 110 | -1 | -0.9% | 64,900 |
| 2025/07/09 | 111 | 112 | 110 | 111 | ±0 | ±0% | 39,200 |
| 2025/07/08 | 110 | 111 | 109 | 111 | +1 | +0.9% | 20,000 |
| 2025/07/07 | 112 | 112 | 109 | 110 | +1 | +0.9% | 22,900 |
1～
50
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「宮入バル」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 |
|---|---|---|---|---|---|---|---|---|
| 宮入バル | 12,100円 | +0.2% | +119.2% | 1.65% | 46.54倍 | 1.47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 |
| 小倉クラ | 383,000円 | -8.9% | - | 1.31% | - | 0.32倍 |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
| 加地テック | 344,500円 | +1.4% | -6.4% | 1.16% | 11.17倍 | 0.73倍 |
|
石化などプラント向け特殊ガス圧縮機製造。燃料電池車用水素設備も。三井Ｅ＆Ｓ連結子会社 |
| 小野谷機 | - | +5.4% | +0.3% | - | - | - |
|
- |
| 黒田精 | 96,600円 | +19.8% | +19.3% | 3.11% | 17.88倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
