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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/05/14 | 120 | 120 | 117 | 119 | -1 | -0.8% | 91,700 |
| 2024/05/13 | 120 | 122 | 118 | 120 | ±0 | ±0% | 38,800 |
| 2024/05/10 | 119 | 120 | 118 | 120 | +1 | +0.8% | 8,600 |
| 2024/05/09 | 119 | 120 | 118 | 119 | +1 | +0.8% | 15,700 |
| 2024/05/08 | 119 | 120 | 118 | 118 | -1 | -0.8% | 20,200 |
| 2024/05/07 | 120 | 120 | 118 | 119 | -1 | -0.8% | 47,500 |
| 2024/05/02 | 120 | 120 | 119 | 120 | +1 | +0.8% | 7,300 |
| 2024/05/01 | 119 | 120 | 119 | 119 | +1 | +0.8% | 8,700 |
| 2024/04/30 | 118 | 119 | 117 | 118 | ±0 | ±0% | 19,900 |
| 2024/04/26 | 118 | 118 | 117 | 118 | ±0 | ±0% | 22,600 |
| 2024/04/25 | 119 | 119 | 118 | 118 | -1 | -0.8% | 5,800 |
| 2024/04/24 | 119 | 120 | 119 | 119 | ±0 | ±0% | 10,900 |
| 2024/04/23 | 120 | 120 | 119 | 119 | +1 | +0.8% | 18,300 |
| 2024/04/22 | 119 | 120 | 117 | 118 | -1 | -0.8% | 23,900 |
| 2024/04/19 | 120 | 121 | 116 | 119 | ±0 | ±0% | 57,400 |
| 2024/04/18 | 119 | 120 | 118 | 119 | ±0 | ±0% | 25,800 |
| 2024/04/17 | 120 | 120 | 119 | 119 | ±0 | ±0% | 16,600 |
| 2024/04/16 | 122 | 124 | 119 | 119 | -3 | -2.5% | 61,700 |
| 2024/04/15 | 124 | 124 | 121 | 122 | -2 | -1.6% | 34,000 |
301～
350
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
