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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 61 | 67 | 61 | 66 | +6 | +10% | 1,623,800 |
| 2010/06/23 | 62 | 62 | 59 | 60 | -2 | -3.2% | 463,400 |
| 2010/06/22 | 62 | 63 | 60 | 62 | ±0 | ±0% | 245,300 |
| 2010/06/21 | 61 | 63 | 61 | 62 | +1 | +1.6% | 160,700 |
| 2010/06/18 | 62 | 62 | 61 | 61 | -1 | -1.6% | 160,600 |
| 2010/06/17 | 63 | 63 | 62 | 62 | -1 | -1.6% | 163,600 |
| 2010/06/16 | 65 | 65 | 63 | 63 | -1 | -1.6% | 263,600 |
| 2010/06/15 | 63 | 64 | 62 | 64 | +2 | +3.2% | 209,300 |
| 2010/06/14 | 62 | 63 | 61 | 62 | -1 | -1.6% | 152,800 |
| 2010/06/11 | 62 | 63 | 61 | 63 | +1 | +1.6% | 179,100 |
| 2010/06/10 | 61 | 62 | 60 | 62 | +2 | +3.3% | 81,200 |
| 2010/06/09 | 62 | 63 | 60 | 60 | -1 | -1.6% | 176,400 |
| 2010/06/08 | 61 | 62 | 60 | 61 | ±0 | ±0% | 169,900 |
| 2010/06/07 | 61 | 62 | 61 | 61 | -3 | -4.7% | 248,600 |
| 2010/06/04 | 64 | 65 | 62 | 64 | ±0 | ±0% | 272,700 |
| 2010/06/03 | 63 | 65 | 62 | 64 | +2 | +3.2% | 314,800 |
| 2010/06/02 | 63 | 64 | 61 | 62 | -1 | -1.6% | 300,100 |
| 2010/06/01 | 64 | 64 | 61 | 63 | ±0 | ±0% | 347,600 |
| 2010/05/31 | 63 | 64 | 62 | 63 | +1 | +1.6% | 221,500 |
| 2010/05/28 | 63 | 65 | 62 | 62 | +1 | +1.6% | 432,000 |
| 2010/05/27 | 58 | 62 | 58 | 61 | +2 | +3.4% | 285,000 |
| 2010/05/26 | 60 | 63 | 58 | 59 | -1 | -1.7% | 807,900 |
| 2010/05/25 | 65 | 66 | 60 | 60 | -7 | -10.4% | 637,400 |
| 2010/05/24 | 66 | 67 | 64 | 67 | +2 | +3.1% | 356,200 |
| 2010/05/21 | 61 | 65 | 59 | 65 | -1 | -1.5% | 640,300 |
| 2010/05/20 | 63 | 66 | 62 | 66 | +3 | +4.8% | 490,000 |
| 2010/05/19 | 58 | 67 | 57 | 63 | +2 | +3.3% | 1,096,200 |
| 2010/05/18 | 69 | 70 | 58 | 61 | -11 | -15.3% | 1,715,000 |
| 2010/05/17 | 70 | 74 | 68 | 72 | -8 | -10% | 1,730,200 |
| 2010/05/14 | 84 | 84 | 80 | 80 | -4 | -4.8% | 467,800 |
| 2010/05/13 | 84 | 85 | 82 | 84 | +1 | +1.2% | 321,800 |
| 2010/05/12 | 84 | 85 | 80 | 83 | ±0 | ±0% | 462,400 |
| 2010/05/11 | 88 | 89 | 81 | 83 | -3 | -3.5% | 1,399,400 |
| 2010/05/10 | 81 | 86 | 78 | 86 | +3 | +3.6% | 798,700 |
| 2010/05/07 | 77 | 86 | 76 | 83 | -1 | -1.2% | 2,013,300 |
| 2010/05/06 | 76 | 86 | 74 | 84 | +7 | +9.1% | 2,167,300 |
| 2010/04/30 | 75 | 77 | 75 | 77 | +2 | +2.7% | 320,100 |
| 2010/04/28 | 73 | 75 | 73 | 75 | +1 | +1.4% | 213,100 |
| 2010/04/27 | 76 | 77 | 74 | 74 | -2 | -2.6% | 504,700 |
| 2010/04/26 | 73 | 76 | 73 | 76 | +3 | +4.1% | 495,900 |
| 2010/04/23 | 74 | 75 | 72 | 73 | -1 | -1.4% | 515,800 |
| 2010/04/22 | 74 | 74 | 72 | 74 | +2 | +2.8% | 386,000 |
| 2010/04/21 | 74 | 74 | 71 | 72 | ±0 | ±0% | 461,000 |
| 2010/04/20 | 74 | 78 | 70 | 72 | -1 | -1.4% | 2,580,000 |
| 2010/04/19 | 70 | 73 | 68 | 73 | +2 | +2.8% | 709,800 |
| 2010/04/16 | 72 | 73 | 69 | 71 | -2 | -2.7% | 1,492,900 |
| 2010/04/15 | 73 | 76 | 72 | 73 | +3 | +4.3% | 3,203,700 |
| 2010/04/14 | 65 | 70 | 64 | 70 | +6 | +9.4% | 2,612,900 |
| 2010/04/13 | 63 | 65 | 63 | 64 | +1 | +1.6% | 750,000 |
| 2010/04/12 | 61 | 63 | 60 | 63 | +2 | +3.3% | 495,000 |
3401～
3450
件表示中 / 3457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 | 11,800円 | +0.7% | -23.1% | 1.69% | 43.70倍 | 1.36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 |
| 高見サイ | 130,800円 | +9.4% | +1.8% | 1.30% | 8.22倍 | 1.13倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
| ＴＶＥ | 234,800円 | +9.6% | +20.8% | 1.92% | 12.22倍 | 0.51倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| 高松機械 | 50,000円 | +15.9% | - | 2.40% | 31.81倍 | 0.32倍 |
|
中小型ＮＣ旋盤の中堅。自動車産業向けが柱。顧客密着の特注機多い。２２年４月に新工場稼働 |
| ゼネパッカー | 302,000円 | +6.0% | -11.6% | 2.98% | 9.25倍 | 0.81倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
市場注目の銘柄
チャート関連のコラム
