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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 2024/07/24 | 111 | 112 | 110 | 112 | +1 | +0.9% | 10,200 |
| 2024/07/23 | 112 | 112 | 110 | 111 | ±0 | ±0% | 12,000 |
| 2024/07/22 | 112 | 112 | 110 | 111 | -1 | -0.9% | 47,300 |
| 2024/07/19 | 111 | 113 | 111 | 112 | +1 | +0.9% | 21,100 |
| 2024/07/18 | 112 | 112 | 111 | 111 | -1 | -0.9% | 14,500 |
| 2024/07/17 | 111 | 112 | 110 | 112 | +1 | +0.9% | 36,300 |
| 2024/07/16 | 113 | 113 | 110 | 111 | -2 | -1.8% | 126,000 |
| 2024/07/12 | 113 | 114 | 112 | 113 | ±0 | ±0% | 6,900 |
| 2024/07/11 | 113 | 114 | 112 | 113 | +1 | +0.9% | 40,600 |
| 2024/07/10 | 113 | 114 | 112 | 112 | -1 | -0.9% | 25,400 |
| 2024/07/09 | 113 | 113 | 112 | 113 | ±0 | ±0% | 14,700 |
| 2024/07/08 | 115 | 115 | 112 | 113 | -1 | -0.9% | 50,500 |
| 2024/07/05 | 115 | 115 | 114 | 114 | -2 | -1.7% | 38,500 |
| 2024/07/04 | 114 | 116 | 114 | 116 | +2 | +1.8% | 39,400 |
| 2024/07/03 | 117 | 117 | 114 | 114 | -2 | -1.7% | 56,300 |
| 2024/07/02 | 114 | 116 | 113 | 116 | +2 | +1.8% | 37,600 |
| 2024/07/01 | 113 | 115 | 113 | 114 | +1 | +0.9% | 64,600 |
| 2024/06/28 | 112 | 115 | 112 | 113 | -2 | -1.7% | 70,400 |
| 2024/06/27 | 116 | 117 | 115 | 115 | ±0 | ±0% | 25,800 |
251～
300
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
