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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/26 | 114 | 117 | 114 | 115 | +1 | +0.9% | 62,400 |
| 2024/06/25 | 113 | 114 | 113 | 114 | +2 | +1.8% | 20,300 |
| 2024/06/24 | 111 | 113 | 111 | 112 | +1 | +0.9% | 44,500 |
| 2024/06/21 | 111 | 112 | 111 | 111 | +1 | +0.9% | 22,400 |
| 2024/06/20 | 111 | 112 | 110 | 110 | -1 | -0.9% | 89,900 |
| 2024/06/19 | 113 | 113 | 110 | 111 | -3 | -2.6% | 133,300 |
| 2024/06/18 | 114 | 114 | 112 | 114 | +1 | +0.9% | 38,700 |
| 2024/06/17 | 114 | 114 | 112 | 113 | ±0 | ±0% | 22,200 |
| 2024/06/14 | 113 | 113 | 112 | 113 | ±0 | ±0% | 49,200 |
| 2024/06/13 | 114 | 114 | 113 | 113 | -1 | -0.9% | 65,800 |
| 2024/06/12 | 113 | 114 | 113 | 114 | ±0 | ±0% | 24,000 |
| 2024/06/11 | 113 | 114 | 112 | 114 | +1 | +0.9% | 53,000 |
| 2024/06/10 | 114 | 114 | 113 | 113 | -1 | -0.9% | 63,000 |
| 2024/06/07 | 115 | 115 | 112 | 114 | -2 | -1.7% | 158,400 |
| 2024/06/06 | 116 | 117 | 116 | 116 | ±0 | ±0% | 10,100 |
| 2024/06/05 | 115 | 117 | 115 | 116 | -1 | -0.9% | 63,900 |
| 2024/06/04 | 117 | 118 | 116 | 117 | ±0 | ±0% | 53,800 |
| 2024/06/03 | 116 | 117 | 116 | 117 | +2 | +1.7% | 17,800 |
| 2024/05/31 | 115 | 116 | 115 | 115 | +1 | +0.9% | 14,100 |
| 2024/05/30 | 115 | 116 | 114 | 114 | -2 | -1.7% | 29,000 |
| 2024/05/29 | 115 | 116 | 115 | 116 | +1 | +0.9% | 13,300 |
| 2024/05/28 | 115 | 116 | 115 | 115 | ±0 | ±0% | 6,400 |
| 2024/05/27 | 116 | 116 | 115 | 115 | -1 | -0.9% | 33,000 |
| 2024/05/24 | 116 | 118 | 115 | 116 | ±0 | ±0% | 24,300 |
| 2024/05/23 | 116 | 117 | 115 | 116 | -1 | -0.9% | 48,600 |
| 2024/05/22 | 117 | 118 | 117 | 117 | ±0 | ±0% | 7,600 |
| 2024/05/21 | 117 | 118 | 116 | 117 | +1 | +0.9% | 21,900 |
| 2024/05/20 | 116 | 118 | 116 | 116 | -2 | -1.7% | 53,100 |
| 2024/05/17 | 116 | 118 | 116 | 118 | +1 | +0.9% | 10,600 |
| 2024/05/16 | 118 | 118 | 114 | 117 | -2 | -1.7% | 129,200 |
| 2024/05/15 | 120 | 120 | 118 | 119 | ±0 | ±0% | 32,300 |
251～
300
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
