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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 110 | 110 | 109 | 109 | ±0 | ±0% | 26,400 |
| 2025/07/03 | 111 | 111 | 109 | 109 | -2 | -1.8% | 80,100 |
| 2025/07/02 | 111 | 112 | 111 | 111 | ±0 | ±0% | 110,700 |
| 2025/07/01 | 114 | 114 | 111 | 111 | -2 | -1.8% | 82,700 |
| 2025/06/30 | 114 | 115 | 111 | 113 | ±0 | ±0% | 160,400 |
| 2025/06/27 | 114 | 117 | 113 | 113 | ±0 | ±0% | 128,700 |
| 2025/06/26 | 108 | 115 | 108 | 113 | +5 | +4.6% | 529,800 |
| 2025/06/25 | 107 | 108 | 106 | 108 | +1 | +0.9% | 29,500 |
| 2025/06/24 | 106 | 108 | 106 | 107 | +2 | +1.9% | 44,300 |
| 2025/06/23 | 107 | 107 | 105 | 105 | -2 | -1.9% | 59,900 |
| 2025/06/20 | 109 | 109 | 106 | 107 | -1 | -0.9% | 66,100 |
| 2025/06/19 | 107 | 109 | 107 | 108 | +2 | +1.9% | 34,500 |
| 2025/06/18 | 108 | 109 | 106 | 106 | -2 | -1.9% | 65,400 |
| 2025/06/17 | 106 | 109 | 105 | 108 | +2 | +1.9% | 79,000 |
| 2025/06/16 | 108 | 108 | 106 | 106 | +1 | +1% | 29,600 |
| 2025/06/13 | 107 | 108 | 105 | 105 | -1 | -0.9% | 92,000 |
| 2025/06/12 | 106 | 107 | 106 | 106 | ±0 | ±0% | 32,600 |
| 2025/06/11 | 106 | 107 | 106 | 106 | +1 | +1% | 26,100 |
| 2025/06/10 | 107 | 109 | 105 | 105 | -2 | -1.9% | 174,300 |
| 2025/06/09 | 110 | 110 | 105 | 107 | -3 | -2.7% | 190,600 |
| 2025/06/06 | 111 | 112 | 109 | 110 | -2 | -1.8% | 86,700 |
| 2025/06/05 | 111 | 113 | 110 | 112 | -1 | -0.9% | 80,800 |
| 2025/06/04 | 113 | 113 | 110 | 113 | ±0 | ±0% | 116,600 |
| 2025/06/03 | 110 | 113 | 110 | 113 | +2 | +1.8% | 41,000 |
| 2025/06/02 | 112 | 112 | 109 | 111 | ±0 | ±0% | 118,100 |
| 2025/05/30 | 107 | 112 | 107 | 111 | +4 | +3.7% | 133,600 |
| 2025/05/29 | 107 | 109 | 106 | 107 | -1 | -0.9% | 147,600 |
| 2025/05/28 | 108 | 108 | 107 | 108 | +1 | +0.9% | 43,300 |
| 2025/05/27 | 108 | 109 | 107 | 107 | -1 | -0.9% | 111,000 |
| 2025/05/26 | 107 | 108 | 106 | 108 | +1 | +0.9% | 62,300 |
| 2025/05/23 | 110 | 110 | 105 | 107 | -4 | -3.6% | 374,000 |
| 2025/05/22 | 110 | 111 | 109 | 111 | +2 | +1.8% | 63,300 |
| 2025/05/21 | 113 | 114 | 109 | 109 | -4 | -3.5% | 263,400 |
| 2025/05/20 | 114 | 117 | 113 | 113 | -1 | -0.9% | 463,500 |
| 2025/05/19 | 111 | 114 | 110 | 114 | +3 | +2.7% | 226,000 |
| 2025/05/16 | 113 | 114 | 110 | 111 | -1 | -0.9% | 204,600 |
| 2025/05/15 | 111 | 115 | 110 | 112 | +4 | +3.7% | 193,500 |
| 2025/05/14 | 107 | 115 | 106 | 108 | +2 | +1.9% | 1,299,500 |
| 2025/05/13 | 109 | 110 | 106 | 106 | -2 | -1.9% | 226,200 |
| 2025/05/12 | 109 | 110 | 106 | 108 | -4 | -3.6% | 519,300 |
| 2025/05/09 | 116 | 121 | 110 | 112 | -5 | -4.3% | 1,409,700 |
| 2025/05/08 | 111 | 126 | 110 | 117 | +5 | +4.5% | 7,341,200 |
| 2025/05/07 | 107 | 128 | 106 | 112 | +6 | +5.7% | 11,175,500 |
| 2025/05/02 | 108 | 117 | 104 | 106 | -2 | -1.9% | 3,070,800 |
| 2025/05/01 | 106 | 108 | 105 | 108 | +2 | +1.9% | 102,700 |
| 2025/04/30 | 105 | 106 | 104 | 106 | +2 | +1.9% | 42,800 |
| 2025/04/28 | 105 | 105 | 103 | 104 | ±0 | ±0% | 29,200 |
| 2025/04/25 | 105 | 108 | 103 | 104 | ±0 | ±0% | 260,600 |
| 2025/04/24 | 104 | 109 | 101 | 104 | +1 | +1% | 607,000 |
| 2025/04/23 | 105 | 115 | 101 | 103 | ±0 | ±0% | 2,468,900 |
51～
100
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
