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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/12/18 | 87 | 88 | 87 | 87 | ±0 | ±0% | 26,800 |
| 2024/12/17 | 88 | 89 | 87 | 87 | -1 | -1.1% | 47,700 |
| 2024/12/16 | 89 | 89 | 87 | 88 | -1 | -1.1% | 42,500 |
| 2024/12/13 | 88 | 89 | 88 | 89 | +1 | +1.1% | 43,800 |
| 2024/12/12 | 88 | 89 | 87 | 88 | ±0 | ±0% | 78,800 |
| 2024/12/11 | 88 | 89 | 88 | 88 | -1 | -1.1% | 51,300 |
| 2024/12/10 | 89 | 90 | 88 | 89 | ±0 | ±0% | 40,300 |
| 2024/12/09 | 91 | 91 | 89 | 89 | -1 | -1.1% | 27,900 |
| 2024/12/06 | 89 | 90 | 88 | 90 | ±0 | ±0% | 84,400 |
| 2024/12/05 | 91 | 91 | 89 | 90 | -1 | -1.1% | 117,000 |
| 2024/12/04 | 91 | 92 | 90 | 91 | +1 | +1.1% | 46,900 |
| 2024/12/03 | 90 | 91 | 90 | 90 | -1 | -1.1% | 33,200 |
| 2024/12/02 | 91 | 92 | 90 | 91 | +1 | +1.1% | 33,200 |
| 2024/11/29 | 91 | 92 | 90 | 90 | -1 | -1.1% | 116,700 |
| 2024/11/28 | 91 | 92 | 90 | 91 | ±0 | ±0% | 26,800 |
| 2024/11/27 | 93 | 93 | 91 | 91 | -2 | -2.2% | 39,000 |
| 2024/11/26 | 92 | 93 | 91 | 93 | +1 | +1.1% | 55,200 |
| 2024/11/25 | 93 | 93 | 91 | 92 | -1 | -1.1% | 89,100 |
| 2024/11/22 | 94 | 94 | 92 | 93 | ±0 | ±0% | 29,900 |
151～
200
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
