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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 4,300 | 4,300 | 4,170 | 4,185 | -50 | -1.2% | 86,300 |
| 2024/03/12 | 4,205 | 4,240 | 4,150 | 4,235 | +15 | +0.4% | 93,700 |
| 2024/03/11 | 4,340 | 4,340 | 4,180 | 4,220 | -160 | -3.7% | 167,300 |
| 2024/03/08 | 4,260 | 4,400 | 4,260 | 4,380 | +70 | +1.6% | 88,800 |
| 2024/03/07 | 4,375 | 4,385 | 4,280 | 4,310 | -20 | -0.5% | 92,400 |
| 2024/03/06 | 4,210 | 4,335 | 4,185 | 4,330 | +75 | +1.8% | 85,900 |
| 2024/03/05 | 4,270 | 4,290 | 4,205 | 4,255 | -15 | -0.4% | 99,600 |
| 2024/03/04 | 4,180 | 4,270 | 4,135 | 4,270 | +135 | +3.3% | 173,700 |
| 2024/03/01 | 4,170 | 4,170 | 4,090 | 4,135 | -35 | -0.8% | 79,400 |
| 2024/02/29 | 4,050 | 4,180 | 4,030 | 4,170 | +115 | +2.8% | 193,400 |
| 2024/02/28 | 3,950 | 4,070 | 3,940 | 4,055 | +135 | +3.4% | 190,400 |
| 2024/02/27 | 3,965 | 3,975 | 3,920 | 3,920 | -35 | -0.9% | 115,700 |
| 2024/02/26 | 3,975 | 3,985 | 3,940 | 3,955 | -10 | -0.3% | 103,500 |
| 2024/02/22 | 3,990 | 4,005 | 3,950 | 3,965 | -5 | -0.1% | 94,900 |
| 2024/02/21 | 3,980 | 4,000 | 3,945 | 3,970 | -10 | -0.3% | 77,600 |
| 2024/02/20 | 3,980 | 3,995 | 3,945 | 3,980 | +15 | +0.4% | 106,600 |
| 2024/02/19 | 3,905 | 3,995 | 3,905 | 3,965 | +60 | +1.5% | 117,500 |
| 2024/02/16 | 3,930 | 3,945 | 3,880 | 3,905 | ±0 | ±0% | 139,500 |
| 2024/02/15 | 4,005 | 4,005 | 3,895 | 3,905 | -45 | -1.1% | 155,900 |
| 2024/02/14 | 4,045 | 4,045 | 3,915 | 3,950 | -105 | -2.6% | 240,100 |
| 2024/02/13 | 3,845 | 4,060 | 3,810 | 4,055 | +560 | +16% | 664,700 |
| 2024/02/09 | 3,465 | 3,520 | 3,460 | 3,495 | +15 | +0.4% | 95,300 |
| 2024/02/08 | 3,495 | 3,510 | 3,425 | 3,480 | -30 | -0.9% | 105,000 |
| 2024/02/07 | 3,460 | 3,510 | 3,460 | 3,510 | +25 | +0.7% | 65,900 |
| 2024/02/06 | 3,515 | 3,525 | 3,485 | 3,485 | -30 | -0.9% | 75,300 |
| 2024/02/05 | 3,545 | 3,545 | 3,505 | 3,515 | -25 | -0.7% | 73,100 |
| 2024/02/02 | 3,550 | 3,560 | 3,500 | 3,540 | -10 | -0.3% | 71,100 |
| 2024/02/01 | 3,575 | 3,600 | 3,550 | 3,550 | -30 | -0.8% | 118,000 |
| 2024/01/31 | 3,545 | 3,580 | 3,520 | 3,580 | +30 | +0.8% | 122,800 |
| 2024/01/30 | 3,530 | 3,580 | 3,505 | 3,550 | +60 | +1.7% | 120,600 |
| 2024/01/29 | 3,455 | 3,505 | 3,455 | 3,490 | +40 | +1.2% | 126,300 |
| 2024/01/26 | 3,455 | 3,475 | 3,435 | 3,450 | -15 | -0.4% | 98,600 |
| 2024/01/25 | 3,405 | 3,465 | 3,395 | 3,465 | +60 | +1.8% | 116,100 |
| 2024/01/24 | 3,395 | 3,410 | 3,375 | 3,405 | +10 | +0.3% | 72,600 |
| 2024/01/23 | 3,420 | 3,450 | 3,390 | 3,395 | -25 | -0.7% | 124,500 |
| 2024/01/22 | 3,375 | 3,425 | 3,370 | 3,420 | +80 | +2.4% | 86,000 |
| 2024/01/19 | 3,385 | 3,395 | 3,335 | 3,340 | -10 | -0.3% | 66,900 |
| 2024/01/18 | 3,345 | 3,375 | 3,340 | 3,350 | +5 | +0.1% | 50,000 |
| 2024/01/17 | 3,410 | 3,440 | 3,345 | 3,345 | -60 | -1.8% | 139,500 |
| 2024/01/16 | 3,470 | 3,475 | 3,405 | 3,405 | -65 | -1.9% | 116,400 |
| 2024/01/15 | 3,450 | 3,535 | 3,440 | 3,470 | +40 | +1.2% | 270,000 |
| 2024/01/12 | 3,425 | 3,465 | 3,395 | 3,430 | +5 | +0.1% | 112,900 |
| 2024/01/11 | 3,385 | 3,440 | 3,385 | 3,425 | +65 | +1.9% | 193,500 |
| 2024/01/10 | 3,395 | 3,395 | 3,340 | 3,360 | -10 | -0.3% | 143,000 |
| 2024/01/09 | 3,345 | 3,370 | 3,330 | 3,370 | +70 | +2.1% | 163,400 |
| 2024/01/05 | 3,285 | 3,325 | 3,280 | 3,300 | +45 | +1.4% | 142,400 |
| 2024/01/04 | 3,245 | 3,270 | 3,205 | 3,255 | +55 | +1.7% | 147,400 |
| 2023/12/29 | 3,215 | 3,215 | 3,180 | 3,200 | ±0 | ±0% | 74,900 |
| 2023/12/28 | 3,215 | 3,235 | 3,195 | 3,200 | ±0 | ±0% | 68,900 |
| 2023/12/27 | 3,200 | 3,200 | 3,180 | 3,200 | ±0 | ±0% | 77,200 |
351～
400
件表示中 / 3764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 | 202,700円 | -22.4% | -56.8% | 4.81% | 21.51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 | 383,000円 | -6.0% | -23.9% | 3.39% | 8.91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 | 189,400円 | +1.9% | +0.2% | 2.43% | 29.28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 |
| 岡 部 | 95,900円 | +6.9% | +8.5% | 4.28% | 14.03倍 | 0.72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 |
| 技術承継 | 532,000円 | +5.0% | +9.8% | 0.00% | 47.06倍 | 7.88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 |
市場注目の銘柄
チャート関連のコラム
