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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/09/06 | 99 | 101 | 98 | 100 | +1 | +1% | 19,400 |
| 2024/09/05 | 98 | 100 | 97 | 99 | ±0 | ±0% | 75,800 |
| 2024/09/04 | 102 | 103 | 99 | 99 | -4 | -3.9% | 81,100 |
| 2024/09/03 | 103 | 103 | 102 | 103 | ±0 | ±0% | 18,600 |
| 2024/09/02 | 103 | 104 | 103 | 103 | ±0 | ±0% | 26,100 |
| 2024/08/30 | 104 | 104 | 103 | 103 | ±0 | ±0% | 6,800 |
| 2024/08/29 | 105 | 105 | 103 | 103 | -3 | -2.8% | 27,700 |
| 2024/08/28 | 105 | 106 | 105 | 106 | +1 | +1% | 29,800 |
| 2024/08/27 | 101 | 105 | 100 | 105 | +5 | +5% | 49,500 |
| 2024/08/26 | 101 | 101 | 100 | 100 | -1 | -1% | 6,300 |
| 2024/08/23 | 100 | 101 | 100 | 101 | +2 | +2% | 8,300 |
| 2024/08/22 | 102 | 102 | 99 | 99 | -3 | -2.9% | 33,700 |
| 2024/08/21 | 103 | 103 | 102 | 102 | -1 | -1% | 12,200 |
| 2024/08/20 | 102 | 104 | 102 | 103 | +1 | +1% | 8,000 |
| 2024/08/19 | 103 | 103 | 101 | 102 | -1 | -1% | 15,800 |
| 2024/08/16 | 103 | 104 | 102 | 103 | +2 | +2% | 16,700 |
| 2024/08/15 | 103 | 103 | 101 | 101 | -1 | -1% | 22,800 |
| 2024/08/14 | 100 | 102 | 100 | 102 | +2 | +2% | 11,000 |
| 2024/08/13 | 98 | 100 | 98 | 100 | +2 | +2% | 16,100 |
| 2024/08/09 | 98 | 100 | 96 | 98 | ±0 | ±0% | 73,900 |
| 2024/08/08 | 96 | 99 | 96 | 98 | +1 | +1% | 24,000 |
| 2024/08/07 | 94 | 100 | 94 | 97 | +3 | +3.2% | 46,900 |
| 2024/08/06 | 90 | 100 | 90 | 94 | +4 | +4.4% | 99,900 |
| 2024/08/05 | 103 | 103 | 89 | 90 | -15 | -14.3% | 217,200 |
| 2024/08/02 | 108 | 109 | 105 | 105 | -5 | -4.5% | 94,100 |
| 2024/08/01 | 109 | 110 | 108 | 110 | ±0 | ±0% | 41,200 |
| 2024/07/31 | 110 | 111 | 109 | 110 | -1 | -0.9% | 63,300 |
| 2024/07/30 | 110 | 111 | 110 | 111 | ±0 | ±0% | 6,000 |
| 2024/07/29 | 111 | 111 | 110 | 111 | +1 | +0.9% | 43,200 |
| 2024/07/26 | 110 | 111 | 110 | 110 | -1 | -0.9% | 29,100 |
| 2024/07/25 | 111 | 113 | 110 | 111 | -1 | -0.9% | 43,700 |
201～
250
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
