宮地エンジニアリンググループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 4,030 | 4,195 | 3,900 | 4,105 | +495 | +13.7% | 239,200 |
| 2024/08/05 | 3,880 | 4,040 | 3,600 | 3,610 | -690 | -16% | 228,600 |
| 2024/08/02 | 4,360 | 4,435 | 4,285 | 4,300 | -315 | -6.8% | 153,500 |
| 2024/08/01 | 4,765 | 4,765 | 4,610 | 4,615 | -220 | -4.6% | 97,900 |
| 2024/07/31 | 4,700 | 4,835 | 4,680 | 4,835 | +115 | +2.4% | 56,000 |
| 2024/07/30 | 4,800 | 4,800 | 4,720 | 4,720 | -105 | -2.2% | 61,900 |
| 2024/07/29 | 4,815 | 4,855 | 4,775 | 4,825 | +70 | +1.5% | 41,700 |
| 2024/07/26 | 4,820 | 4,830 | 4,730 | 4,755 | -70 | -1.5% | 68,600 |
| 2024/07/25 | 4,785 | 4,845 | 4,690 | 4,825 | -30 | -0.6% | 123,100 |
| 2024/07/24 | 4,995 | 4,995 | 4,855 | 4,855 | -110 | -2.2% | 77,700 |
| 2024/07/23 | 4,950 | 5,010 | 4,900 | 4,965 | +75 | +1.5% | 68,600 |
| 2024/07/22 | 4,900 | 4,905 | 4,850 | 4,890 | -30 | -0.6% | 56,800 |
| 2024/07/19 | 4,895 | 4,920 | 4,860 | 4,920 | +25 | +0.5% | 58,100 |
| 2024/07/18 | 4,915 | 4,965 | 4,895 | 4,895 | -65 | -1.3% | 43,400 |
| 2024/07/17 | 4,980 | 5,010 | 4,935 | 4,960 | +10 | +0.2% | 50,900 |
| 2024/07/16 | 4,930 | 5,000 | 4,925 | 4,950 | +30 | +0.6% | 60,500 |
| 2024/07/12 | 4,880 | 4,935 | 4,875 | 4,920 | +25 | +0.5% | 53,100 |
| 2024/07/11 | 4,890 | 4,925 | 4,860 | 4,895 | +10 | +0.2% | 52,500 |
| 2024/07/10 | 4,910 | 4,915 | 4,825 | 4,885 | ±0 | ±0% | 62,300 |
| 2024/07/09 | 4,885 | 4,945 | 4,860 | 4,885 | ±0 | ±0% | 46,100 |
| 2024/07/08 | 4,900 | 4,955 | 4,865 | 4,885 | -25 | -0.5% | 50,000 |
| 2024/07/05 | 5,010 | 5,020 | 4,905 | 4,910 | -110 | -2.2% | 112,000 |
| 2024/07/04 | 4,995 | 5,060 | 4,945 | 5,020 | +50 | +1% | 156,100 |
| 2024/07/03 | 4,875 | 5,000 | 4,855 | 4,970 | +120 | +2.5% | 79,500 |
| 2024/07/02 | 4,905 | 4,915 | 4,840 | 4,850 | -30 | -0.6% | 73,600 |
| 2024/07/01 | 4,855 | 4,905 | 4,820 | 4,880 | +20 | +0.4% | 81,400 |
| 2024/06/28 | 4,830 | 4,875 | 4,815 | 4,860 | +30 | +0.6% | 68,900 |
| 2024/06/27 | 4,760 | 4,835 | 4,730 | 4,830 | +60 | +1.3% | 63,500 |
| 2024/06/26 | 4,780 | 4,810 | 4,750 | 4,770 | +5 | +0.1% | 61,600 |
| 2024/06/25 | 4,760 | 4,780 | 4,725 | 4,765 | +45 | +1% | 65,800 |
| 2024/06/24 | 4,720 | 4,720 | 4,635 | 4,720 | +25 | +0.5% | 79,300 |
| 2024/06/21 | 4,710 | 4,765 | 4,670 | 4,695 | -15 | -0.3% | 50,200 |
| 2024/06/20 | 4,705 | 4,745 | 4,670 | 4,710 | -30 | -0.6% | 80,800 |
| 2024/06/19 | 4,890 | 4,890 | 4,715 | 4,740 | -155 | -3.2% | 85,300 |
| 2024/06/18 | 4,770 | 4,910 | 4,770 | 4,895 | +190 | +4% | 177,600 |
| 2024/06/17 | 4,735 | 4,750 | 4,640 | 4,705 | -45 | -0.9% | 127,200 |
| 2024/06/14 | 4,585 | 4,750 | 4,555 | 4,750 | +215 | +4.7% | 124,100 |
| 2024/06/13 | 4,720 | 4,740 | 4,535 | 4,535 | -135 | -2.9% | 83,900 |
| 2024/06/12 | 4,565 | 4,750 | 4,530 | 4,670 | +145 | +3.2% | 145,900 |
| 2024/06/11 | 4,515 | 4,620 | 4,500 | 4,525 | +5 | +0.1% | 61,800 |
| 2024/06/10 | 4,495 | 4,555 | 4,475 | 4,520 | -20 | -0.4% | 58,900 |
| 2024/06/07 | 4,450 | 4,570 | 4,440 | 4,540 | +100 | +2.3% | 69,900 |
| 2024/06/06 | 4,460 | 4,460 | 4,405 | 4,440 | +10 | +0.2% | 23,300 |
| 2024/06/05 | 4,520 | 4,525 | 4,420 | 4,430 | -115 | -2.5% | 58,600 |
| 2024/06/04 | 4,570 | 4,575 | 4,530 | 4,545 | -5 | -0.1% | 32,800 |
| 2024/06/03 | 4,585 | 4,590 | 4,525 | 4,550 | -5 | -0.1% | 57,000 |
| 2024/05/31 | 4,470 | 4,555 | 4,445 | 4,555 | +145 | +3.3% | 60,400 |
| 2024/05/30 | 4,375 | 4,450 | 4,360 | 4,410 | -25 | -0.6% | 51,900 |
| 2024/05/29 | 4,490 | 4,540 | 4,435 | 4,435 | -60 | -1.3% | 60,500 |
| 2024/05/28 | 4,510 | 4,540 | 4,480 | 4,495 | -50 | -1.1% | 75,000 |
251～
300
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「宮地エンジ」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 |
|---|---|---|---|---|---|---|---|---|
| 宮地エンジ | 203,200円 | -22.4% | -56.8% | 4.80% | 21.56倍 | 1.33倍 |
|
宮地鉄工所、宮地建設工業が統合。橋梁・建築とも施工力強い。傘下に旧三菱重工系エンジ会社 |
| 川田ＴＥＣＨ | 382,500円 | -6.0% | -23.9% | 3.40% | 8.89倍 | 0.73倍 |
|
鉄骨と鋼橋、ＰＣ土木、システム建築の総合最大手。航空事業兼営。ロボットなど先端分野育成 |
| 長府製 | 190,000円 | +1.9% | +0.2% | 2.42% | 29.37倍 | 0.48倍 |
|
石油給湯器で首位級。太陽熱温水器や冷暖房機などへも展開。環境配慮型製品に注力。好財務 |
| 技術承継 | 523,000円 | +5.0% | +9.8% | 0.00% | 46.26倍 | 7.75倍 |
|
製造業軸に企業譲受、経営支援が主力。譲受後に企業価値高めキャッシュフロー創出し成長 |
| 岡 部 | 95,900円 | +6.9% | +8.5% | 4.28% | 14.02倍 | 0.73倍 |
|
建設向け仮設・型枠、構造機材が柱。米国でも建材販売。米国の自動車バッテリー部品事業は売却 |
市場注目の銘柄
チャート関連のコラム
