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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 144 | 146 | 143 | 145 | +1 | +0.7% | 50,300 |
| 2022/12/06 | 145 | 146 | 144 | 144 | -2 | -1.4% | 19,700 |
| 2022/12/05 | 146 | 146 | 143 | 146 | ±0 | ±0% | 49,000 |
| 2022/12/02 | 144 | 146 | 143 | 146 | +2 | +1.4% | 25,200 |
| 2022/12/01 | 146 | 146 | 141 | 144 | -2 | -1.4% | 61,400 |
| 2022/11/30 | 144 | 146 | 144 | 146 | +2 | +1.4% | 13,600 |
| 2022/11/29 | 143 | 146 | 143 | 144 | -2 | -1.4% | 32,700 |
| 2022/11/28 | 146 | 147 | 145 | 146 | ±0 | ±0% | 25,900 |
| 2022/11/25 | 146 | 148 | 146 | 146 | -1 | -0.7% | 36,300 |
| 2022/11/24 | 146 | 147 | 143 | 147 | -1 | -0.7% | 64,200 |
| 2022/11/22 | 145 | 148 | 145 | 148 | +3 | +2.1% | 18,600 |
| 2022/11/21 | 148 | 148 | 145 | 145 | -2 | -1.4% | 22,700 |
| 2022/11/18 | 146 | 148 | 146 | 147 | ±0 | ±0% | 64,400 |
| 2022/11/17 | 147 | 148 | 146 | 147 | +1 | +0.7% | 70,100 |
| 2022/11/16 | 147 | 148 | 145 | 146 | -1 | -0.7% | 77,600 |
| 2022/11/15 | 149 | 149 | 146 | 147 | -1 | -0.7% | 56,300 |
| 2022/11/14 | 148 | 148 | 145 | 148 | ±0 | ±0% | 58,000 |
| 2022/11/11 | 146 | 148 | 145 | 148 | +2 | +1.4% | 82,600 |
| 2022/11/10 | 145 | 148 | 143 | 146 | +1 | +0.7% | 62,000 |
| 2022/11/09 | 145 | 145 | 142 | 145 | ±0 | ±0% | 64,700 |
| 2022/11/08 | 150 | 151 | 144 | 145 | -3 | -2% | 268,800 |
| 2022/11/07 | 144 | 148 | 141 | 148 | +6 | +4.2% | 180,000 |
| 2022/11/04 | 138 | 142 | 138 | 142 | +2 | +1.4% | 82,900 |
| 2022/11/02 | 139 | 140 | 138 | 140 | +1 | +0.7% | 73,000 |
| 2022/11/01 | 140 | 141 | 139 | 139 | -1 | -0.7% | 12,300 |
| 2022/10/31 | 140 | 141 | 139 | 140 | ±0 | ±0% | 30,300 |
| 2022/10/28 | 140 | 141 | 139 | 140 | +1 | +0.7% | 42,300 |
| 2022/10/27 | 140 | 140 | 139 | 139 | -1 | -0.7% | 64,400 |
| 2022/10/26 | 138 | 140 | 138 | 140 | +3 | +2.2% | 46,000 |
| 2022/10/25 | 137 | 137 | 136 | 137 | +1 | +0.7% | 15,700 |
| 2022/10/24 | 136 | 137 | 135 | 136 | -1 | -0.7% | 55,200 |
| 2022/10/21 | 140 | 140 | 137 | 137 | -3 | -2.1% | 63,100 |
| 2022/10/20 | 138 | 140 | 138 | 140 | ±0 | ±0% | 42,300 |
| 2022/10/19 | 139 | 142 | 139 | 140 | +1 | +0.7% | 30,900 |
| 2022/10/18 | 136 | 139 | 136 | 139 | +3 | +2.2% | 54,200 |
| 2022/10/17 | 135 | 136 | 131 | 136 | +2 | +1.5% | 53,900 |
| 2022/10/14 | 133 | 135 | 131 | 134 | ±0 | ±0% | 114,700 |
| 2022/10/13 | 135 | 135 | 132 | 134 | ±0 | ±0% | 37,100 |
| 2022/10/12 | 138 | 138 | 133 | 134 | -4 | -2.9% | 132,200 |
| 2022/10/11 | 141 | 141 | 137 | 138 | -4 | -2.8% | 61,600 |
| 2022/10/07 | 144 | 145 | 140 | 142 | -3 | -2.1% | 69,200 |
| 2022/10/06 | 144 | 147 | 143 | 145 | +1 | +0.7% | 117,900 |
| 2022/10/05 | 144 | 145 | 142 | 144 | +1 | +0.7% | 49,000 |
| 2022/10/04 | 139 | 143 | 138 | 143 | +6 | +4.4% | 55,800 |
| 2022/10/03 | 135 | 139 | 135 | 137 | -2 | -1.4% | 43,500 |
| 2022/09/30 | 138 | 139 | 137 | 139 | ±0 | ±0% | 25,000 |
| 2022/09/29 | 140 | 141 | 138 | 139 | +3 | +2.2% | 40,000 |
| 2022/09/28 | 140 | 141 | 131 | 136 | -4 | -2.9% | 106,000 |
| 2022/09/27 | 139 | 141 | 139 | 140 | ±0 | ±0% | 43,700 |
| 2022/09/26 | 142 | 142 | 139 | 140 | -2 | -1.4% | 44,300 |
651～
700
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 | 11,600円 | +0.2% | +119.2% | 1.72% | 44.62倍 | 1.41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 |
| オーケーエム | 128,800円 | +2.5% | -8.1% | 3.11% | 12.83倍 | 0.56倍 |
|
バタフライバルブ中心のバルブ専業大手。建築市場等の陸用と舶用展開、カスタマイズ化に強み |
| 小野谷機 | - | +2.6% | -16.5% | - | - | - |
|
- |
| 石井表記 | 68,100円 | +6.0% | +7.7% | 2.94% | 6.34倍 | 0.56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 |
| 北川精機 | 64,900円 | +1.1% | -42.4% | 1.54% | 16.02倍 | 1.07倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
市場注目の銘柄
チャート関連のコラム
