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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/08 | 86 | 87 | 86 | 87 | -1 | -1.1% | 37,800 |
| 2025/01/07 | 87 | 89 | 85 | 88 | +1 | +1.1% | 56,200 |
| 2025/01/06 | 89 | 89 | 87 | 87 | ±0 | ±0% | 90,400 |
| 2024/12/30 | 86 | 88 | 86 | 87 | +1 | +1.2% | 41,500 |
| 2024/12/27 | 84 | 88 | 84 | 86 | +2 | +2.4% | 105,300 |
| 2024/12/26 | 85 | 85 | 83 | 84 | -2 | -2.3% | 131,100 |
| 2024/12/25 | 85 | 86 | 85 | 86 | +1 | +1.2% | 98,400 |
| 2024/12/24 | 86 | 87 | 85 | 85 | -2 | -2.3% | 56,100 |
| 2024/12/23 | 87 | 87 | 86 | 87 | ±0 | ±0% | 48,000 |
| 2024/12/20 | 86 | 87 | 86 | 87 | +1 | +1.2% | 62,200 |
| 2024/12/19 | 87 | 88 | 86 | 86 | -1 | -1.1% | 63,500 |
101～
150
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
