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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 58 | 59 | 56 | 58 | ±0 | ±0% | 99,700 |
| 2010/07/05 | 58 | 59 | 56 | 58 | ±0 | ±0% | 181,700 |
| 2010/07/02 | 58 | 59 | 57 | 58 | -1 | -1.7% | 244,800 |
| 2010/07/01 | 60 | 60 | 58 | 59 | -2 | -3.3% | 334,700 |
| 2010/06/30 | 59 | 61 | 58 | 61 | ±0 | ±0% | 273,300 |
| 2010/06/29 | 62 | 62 | 60 | 61 | ±0 | ±0% | 286,800 |
| 2010/06/28 | 65 | 65 | 61 | 61 | -3 | -4.7% | 302,200 |
| 2010/06/25 | 67 | 67 | 63 | 64 | -2 | -3% | 876,700 |
| 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 |
3651～
3700
件表示中 / 3715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 | 11,000円 | +0.2% | +119.2% | 1.82% | 42.31倍 | 1.33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 |
| タカキタ | 39,500円 | +2.8% | -2.8% | 2.53% | 17.56倍 | 0.56倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| 小倉クラ | - | - | - | - | - | - |
|
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 |
| 北川精機 | 62,600円 | +1.1% | -42.4% | 1.60% | 15.45倍 | 1.03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 |
| カワタ | 72,700円 | -10.4% | -60.3% | 5.23% | 26.71倍 | 0.38倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
市場注目の銘柄
チャート関連のコラム
