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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 94 | 94 | 92 | 93 | -1 | -1.1% | 23,200 |
| 2024/11/20 | 93 | 94 | 93 | 94 | ±0 | ±0% | 53,300 |
| 2024/11/19 | 95 | 95 | 92 | 94 | ±0 | ±0% | 89,900 |
| 2024/11/18 | 94 | 95 | 94 | 94 | ±0 | ±0% | 24,300 |
| 2024/11/15 | 97 | 97 | 94 | 94 | -1 | -1.1% | 46,500 |
| 2024/11/14 | 96 | 96 | 95 | 95 | ±0 | ±0% | 13,100 |
| 2024/11/13 | 95 | 96 | 95 | 95 | ±0 | ±0% | 22,300 |
| 2024/11/12 | 95 | 96 | 95 | 95 | ±0 | ±0% | 13,800 |
| 2024/11/11 | 95 | 96 | 95 | 95 | +1 | +1.1% | 24,500 |
| 2024/11/08 | 95 | 96 | 94 | 94 | -1 | -1.1% | 18,500 |
| 2024/11/07 | 95 | 96 | 94 | 95 | ±0 | ±0% | 20,400 |
| 2024/11/06 | 95 | 96 | 94 | 95 | ±0 | ±0% | 16,200 |
| 2024/11/05 | 94 | 95 | 94 | 95 | +1 | +1.1% | 166,000 |
| 2024/11/01 | 94 | 94 | 93 | 94 | ±0 | ±0% | 11,400 |
| 2024/10/31 | 96 | 96 | 91 | 94 | ±0 | ±0% | 85,500 |
| 2024/10/30 | 94 | 95 | 93 | 94 | -1 | -1.1% | 19,000 |
| 2024/10/29 | 94 | 95 | 93 | 95 | +1 | +1.1% | 36,200 |
| 2024/10/28 | 94 | 95 | 93 | 94 | ±0 | ±0% | 10,900 |
| 2024/10/25 | 94 | 95 | 94 | 94 | ±0 | ±0% | 10,300 |
| 2024/10/24 | 94 | 95 | 94 | 94 | ±0 | ±0% | 18,500 |
| 2024/10/23 | 95 | 95 | 93 | 94 | +1 | +1.1% | 18,500 |
| 2024/10/22 | 95 | 95 | 93 | 93 | -1 | -1.1% | 28,100 |
| 2024/10/21 | 94 | 95 | 94 | 94 | -1 | -1.1% | 36,500 |
| 2024/10/18 | 94 | 95 | 94 | 95 | +1 | +1.1% | 14,100 |
| 2024/10/17 | 96 | 96 | 94 | 94 | -1 | -1.1% | 18,300 |
| 2024/10/16 | 96 | 96 | 94 | 95 | ±0 | ±0% | 4,800 |
| 2024/10/15 | 96 | 96 | 94 | 95 | ±0 | ±0% | 47,400 |
| 2024/10/11 | 96 | 96 | 93 | 95 | -1 | -1% | 163,000 |
| 2024/10/10 | 96 | 97 | 96 | 96 | -1 | -1% | 18,800 |
| 2024/10/09 | 96 | 97 | 96 | 97 | +1 | +1% | 5,200 |
| 2024/10/08 | 98 | 98 | 96 | 96 | -2 | -2% | 44,400 |
| 2024/10/07 | 97 | 98 | 96 | 98 | +2 | +2.1% | 6,700 |
| 2024/10/04 | 96 | 97 | 96 | 96 | ±0 | ±0% | 32,100 |
| 2024/10/03 | 98 | 99 | 96 | 96 | -1 | -1% | 59,800 |
| 2024/10/02 | 97 | 98 | 97 | 97 | ±0 | ±0% | 14,300 |
| 2024/10/01 | 98 | 99 | 97 | 97 | ±0 | ±0% | 23,900 |
| 2024/09/30 | 97 | 99 | 96 | 97 | -1 | -1% | 26,000 |
| 2024/09/27 | 98 | 99 | 98 | 98 | ±0 | ±0% | 13,000 |
| 2024/09/26 | 96 | 99 | 96 | 98 | +2 | +2.1% | 29,300 |
| 2024/09/25 | 98 | 98 | 95 | 96 | -2 | -2% | 37,300 |
| 2024/09/24 | 98 | 98 | 98 | 98 | +1 | +1% | 6,400 |
| 2024/09/20 | 96 | 99 | 96 | 97 | -1 | -1% | 43,800 |
| 2024/09/19 | 97 | 98 | 97 | 98 | +1 | +1% | 41,900 |
| 2024/09/18 | 99 | 99 | 97 | 97 | -2 | -2% | 45,600 |
| 2024/09/17 | 98 | 99 | 97 | 99 | ±0 | ±0% | 24,600 |
| 2024/09/13 | 99 | 99 | 98 | 99 | ±0 | ±0% | 8,300 |
| 2024/09/12 | 99 | 99 | 97 | 99 | +1 | +1% | 13,100 |
| 2024/09/11 | 99 | 99 | 98 | 98 | -2 | -2% | 25,100 |
| 2024/09/10 | 99 | 100 | 98 | 100 | +3 | +3.1% | 9,900 |
| 2024/09/09 | 96 | 99 | 95 | 97 | -3 | -3% | 109,800 |
201～
250
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 | 344,000円 | +1.4% | -6.4% | 1.16% | 11.16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 | 96,400円 | +19.8% | +19.3% | 3.11% | 17.84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
