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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/22 | 104 | 105 | 102 | 103 | -2 | -1.9% | 104,300 |
| 2025/04/21 | 102 | 105 | 101 | 105 | +5 | +5% | 114,600 |
| 2025/04/18 | 100 | 103 | 100 | 100 | +2 | +2% | 138,100 |
| 2025/04/17 | 101 | 114 | 97 | 98 | -1 | -1% | 1,697,800 |
| 2025/04/16 | 100 | 107 | 98 | 99 | ±0 | ±0% | 593,600 |
| 2025/04/15 | 99 | 101 | 98 | 99 | +2 | +2.1% | 115,000 |
| 2025/04/14 | 97 | 108 | 96 | 97 | +1 | +1% | 807,300 |
| 2025/04/11 | 94 | 96 | 93 | 96 | +1 | +1.1% | 26,600 |
| 2025/04/10 | 97 | 97 | 95 | 95 | +2 | +2.2% | 76,600 |
| 2025/04/09 | 94 | 96 | 90 | 93 | ±0 | ±0% | 130,100 |
| 2025/04/08 | 90 | 93 | 90 | 93 | +7 | +8.1% | 66,800 |
| 2025/04/07 | 86 | 89 | 84 | 86 | -5 | -5.5% | 131,700 |
| 2025/04/04 | 97 | 97 | 90 | 91 | -5 | -5.2% | 174,300 |
| 2025/04/03 | 100 | 100 | 96 | 96 | -4 | -4% | 160,300 |
| 2025/04/02 | 98 | 107 | 97 | 100 | +4 | +4.2% | 505,100 |
| 2025/04/01 | 98 | 127 | 95 | 96 | -2 | -2% | 1,834,300 |
| 2025/03/31 | 103 | 103 | 94 | 98 | -4 | -3.9% | 178,800 |
| 2025/03/28 | 103 | 104 | 101 | 102 | -1 | -1% | 54,600 |
| 2025/03/27 | 101 | 107 | 101 | 103 | +2 | +2% | 133,200 |
| 2025/03/26 | 101 | 112 | 100 | 101 | ±0 | ±0% | 417,500 |
| 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 |
51～
100
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
