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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 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 |
101～
150
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
