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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 100 | 102 | 100 | 101 | ±0 | ±0% | 42,800 |
| 2025/03/24 | 101 | 102 | 100 | 101 | ±0 | ±0% | 29,700 |
| 2025/03/21 | 100 | 102 | 99 | 101 | +1 | +1% | 100,600 |
| 2025/03/19 | 99 | 100 | 98 | 100 | +1 | +1% | 68,900 |
| 2025/03/18 | 99 | 100 | 98 | 99 | +1 | +1% | 42,800 |
| 2025/03/17 | 99 | 100 | 97 | 98 | +1 | +1% | 58,900 |
| 2025/03/14 | 96 | 98 | 95 | 97 | +2 | +2.1% | 84,000 |
| 2025/03/13 | 95 | 97 | 95 | 95 | -2 | -2.1% | 59,400 |
| 2025/03/12 | 96 | 97 | 96 | 97 | ±0 | ±0% | 35,800 |
| 2025/03/11 | 96 | 97 | 93 | 97 | -1 | -1% | 122,600 |
| 2025/03/10 | 97 | 98 | 96 | 98 | +1 | +1% | 42,400 |
| 2025/03/07 | 96 | 97 | 96 | 97 | ±0 | ±0% | 53,200 |
| 2025/03/06 | 98 | 101 | 97 | 97 | ±0 | ±0% | 98,100 |
| 2025/03/05 | 96 | 102 | 95 | 97 | +2 | +2.1% | 190,300 |
| 2025/03/04 | 97 | 97 | 94 | 95 | -2 | -2.1% | 186,500 |
| 2025/03/03 | 100 | 100 | 97 | 97 | -1 | -1% | 61,100 |
| 2025/02/28 | 98 | 100 | 97 | 98 | -1 | -1% | 93,900 |
| 2025/02/27 | 100 | 100 | 98 | 99 | ±0 | ±0% | 94,000 |
| 2025/02/26 | 101 | 102 | 99 | 99 | -1 | -1% | 66,100 |
| 2025/02/25 | 100 | 103 | 98 | 100 | ±0 | ±0% | 133,900 |
| 2025/02/21 | 102 | 104 | 99 | 100 | -4 | -3.8% | 260,000 |
| 2025/02/20 | 96 | 111 | 96 | 104 | +7 | +7.2% | 625,100 |
| 2025/02/19 | 95 | 98 | 95 | 97 | +2 | +2.1% | 87,700 |
| 2025/02/18 | 95 | 97 | 94 | 95 | -1 | -1% | 164,100 |
| 2025/02/17 | 96 | 96 | 94 | 96 | +1 | +1.1% | 107,500 |
| 2025/02/14 | 98 | 98 | 92 | 95 | -4 | -4% | 596,000 |
| 2025/02/13 | 105 | 105 | 98 | 99 | -4 | -3.9% | 468,300 |
| 2025/02/12 | 106 | 107 | 99 | 103 | -6 | -5.5% | 1,315,100 |
| 2025/02/10 | 106 | 122 | 104 | 109 | +17 | +18.5% | 5,874,800 |
| 2025/02/07 | 96 | 97 | 92 | 92 | -3 | -3.2% | 232,700 |
| 2025/02/06 | 88 | 97 | 88 | 95 | +7 | +8% | 371,400 |
| 2025/02/05 | 88 | 88 | 87 | 88 | ±0 | ±0% | 19,800 |
| 2025/02/04 | 88 | 88 | 86 | 88 | +1 | +1.1% | 26,600 |
| 2025/02/03 | 88 | 88 | 87 | 87 | -1 | -1.1% | 27,200 |
| 2025/01/31 | 90 | 90 | 88 | 88 | ±0 | ±0% | 50,200 |
| 2025/01/30 | 88 | 90 | 88 | 88 | ±0 | ±0% | 64,300 |
| 2025/01/29 | 89 | 89 | 87 | 88 | -1 | -1.1% | 23,400 |
| 2025/01/28 | 87 | 89 | 87 | 89 | +1 | +1.1% | 48,700 |
| 2025/01/27 | 86 | 88 | 86 | 88 | +2 | +2.3% | 72,800 |
| 2025/01/24 | 85 | 86 | 85 | 86 | +1 | +1.2% | 18,100 |
| 2025/01/23 | 85 | 86 | 85 | 85 | ±0 | ±0% | 11,300 |
| 2025/01/22 | 84 | 86 | 84 | 85 | +1 | +1.2% | 23,900 |
| 2025/01/21 | 85 | 85 | 84 | 84 | ±0 | ±0% | 19,800 |
| 2025/01/20 | 83 | 84 | 82 | 84 | +1 | +1.2% | 27,000 |
| 2025/01/17 | 84 | 84 | 83 | 83 | -1 | -1.2% | 40,700 |
| 2025/01/16 | 85 | 86 | 84 | 84 | -1 | -1.2% | 77,100 |
| 2025/01/15 | 87 | 88 | 85 | 85 | ±0 | ±0% | 67,000 |
| 2025/01/14 | 86 | 86 | 84 | 85 | ±0 | ±0% | 54,000 |
| 2025/01/10 | 85 | 86 | 85 | 85 | ±0 | ±0% | 23,200 |
| 2025/01/09 | 87 | 87 | 85 | 85 | -2 | -2.3% | 61,800 |
51～
100
件表示中 / 3715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 | 11,000円 | +0.2% | +119.2% | 1.82% | 42.31倍 | 1.33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 |
| タカキタ | 39,500円 | +2.8% | -2.8% | 2.53% | 17.56倍 | 0.56倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| 小倉クラ | - | - | - | - | - | - |
|
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 |
| 北川精機 | 62,600円 | +1.1% | -42.4% | 1.60% | 15.45倍 | 1.03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 |
| カワタ | 72,700円 | -10.4% | -60.3% | 5.23% | 26.71倍 | 0.38倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
市場注目の銘柄
チャート関連のコラム
