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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 97 | 97 | 90 | 91 | -5 | -5.2% | 174,300 |
| 2025/04/03 | 100 | 100 | 96 | 96 | -4 | -4% | 160,300 |
| 2025/04/02 | 98 | 107 | 97 | 100 | +4 | +4.2% | 505,100 |
| 2025/04/01 | 98 | 127 | 95 | 96 | -2 | -2% | 1,834,300 |
| 2025/03/31 | 103 | 103 | 94 | 98 | -4 | -3.9% | 178,800 |
| 2025/03/28 | 103 | 104 | 101 | 102 | -1 | -1% | 54,600 |
| 2025/03/27 | 101 | 107 | 101 | 103 | +2 | +2% | 133,200 |
| 2025/03/26 | 101 | 112 | 100 | 101 | ±0 | ±0% | 417,500 |
| 2025/03/25 | 100 | 102 | 100 | 101 | ±0 | ±0% | 42,800 |
| 2025/03/24 | 101 | 102 | 100 | 101 | ±0 | ±0% | 29,700 |
| 2025/03/21 | 100 | 102 | 99 | 101 | +1 | +1% | 100,600 |
| 2025/03/19 | 99 | 100 | 98 | 100 | +1 | +1% | 68,900 |
| 2025/03/18 | 99 | 100 | 98 | 99 | +1 | +1% | 42,800 |
| 2025/03/17 | 99 | 100 | 97 | 98 | +1 | +1% | 58,900 |
| 2025/03/14 | 96 | 98 | 95 | 97 | +2 | +2.1% | 84,000 |
| 2025/03/13 | 95 | 97 | 95 | 95 | -2 | -2.1% | 59,400 |
| 2025/03/12 | 96 | 97 | 96 | 97 | ±0 | ±0% | 35,800 |
| 2025/03/11 | 96 | 97 | 93 | 97 | -1 | -1% | 122,600 |
| 2025/03/10 | 97 | 98 | 96 | 98 | +1 | +1% | 42,400 |
| 2025/03/07 | 96 | 97 | 96 | 97 | ±0 | ±0% | 53,200 |
| 2025/03/06 | 98 | 101 | 97 | 97 | ±0 | ±0% | 98,100 |
| 2025/03/05 | 96 | 102 | 95 | 97 | +2 | +2.1% | 190,300 |
| 2025/03/04 | 97 | 97 | 94 | 95 | -2 | -2.1% | 186,500 |
| 2025/03/03 | 100 | 100 | 97 | 97 | -1 | -1% | 61,100 |
| 2025/02/28 | 98 | 100 | 97 | 98 | -1 | -1% | 93,900 |
| 2025/02/27 | 100 | 100 | 98 | 99 | ±0 | ±0% | 94,000 |
| 2025/02/26 | 101 | 102 | 99 | 99 | -1 | -1% | 66,100 |
| 2025/02/25 | 100 | 103 | 98 | 100 | ±0 | ±0% | 133,900 |
| 2025/02/21 | 102 | 104 | 99 | 100 | -4 | -3.8% | 260,000 |
| 2025/02/20 | 96 | 111 | 96 | 104 | +7 | +7.2% | 625,100 |
| 2025/02/19 | 95 | 98 | 95 | 97 | +2 | +2.1% | 87,700 |
| 2025/02/18 | 95 | 97 | 94 | 95 | -1 | -1% | 164,100 |
| 2025/02/17 | 96 | 96 | 94 | 96 | +1 | +1.1% | 107,500 |
| 2025/02/14 | 98 | 98 | 92 | 95 | -4 | -4% | 596,000 |
| 2025/02/13 | 105 | 105 | 98 | 99 | -4 | -3.9% | 468,300 |
| 2025/02/12 | 106 | 107 | 99 | 103 | -6 | -5.5% | 1,315,100 |
| 2025/02/10 | 106 | 122 | 104 | 109 | +17 | +18.5% | 5,874,800 |
| 2025/02/07 | 96 | 97 | 92 | 92 | -3 | -3.2% | 232,700 |
| 2025/02/06 | 88 | 97 | 88 | 95 | +7 | +8% | 371,400 |
| 2025/02/05 | 88 | 88 | 87 | 88 | ±0 | ±0% | 19,800 |
| 2025/02/04 | 88 | 88 | 86 | 88 | +1 | +1.1% | 26,600 |
| 2025/02/03 | 88 | 88 | 87 | 87 | -1 | -1.1% | 27,200 |
| 2025/01/31 | 90 | 90 | 88 | 88 | ±0 | ±0% | 50,200 |
| 2025/01/30 | 88 | 90 | 88 | 88 | ±0 | ±0% | 64,300 |
| 2025/01/29 | 89 | 89 | 87 | 88 | -1 | -1.1% | 23,400 |
| 2025/01/28 | 87 | 89 | 87 | 89 | +1 | +1.1% | 48,700 |
| 2025/01/27 | 86 | 88 | 86 | 88 | +2 | +2.3% | 72,800 |
| 2025/01/24 | 85 | 86 | 85 | 86 | +1 | +1.2% | 18,100 |
| 2025/01/23 | 85 | 86 | 85 | 85 | ±0 | ±0% | 11,300 |
| 2025/01/22 | 84 | 86 | 84 | 85 | +1 | +1.2% | 23,900 |
1～
50
件表示中 / 3673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 | 9,100円 | +0.7% | -23.1% | 2.20% | - | 1.11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 |
| 浜井産 | 131,300円 | -8.6% | -67.5% | 0.00% | 38.04倍 | 1.32倍 |
|
半導体、ＨＤＤ、ＬＥＤなど電子部品材料の研磨機（ラップ盤）が主軸。創業家社長がＭＢＯへ |
| 太平製 | 297,900円 | -17.8% | -44.0% | 3.52% | 6.86倍 | 0.51倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
| 高見サイ | 95,000円 | +12.7% | +7.7% | 2.11% | 5.57倍 | 0.78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 |
| 石井表記 | 51,300円 | +6.0% | +7.7% | 3.90% | 4.83倍 | 0.43倍 |
|
プリント基板製造装置大手。インクジェット塗布機はテレビ液晶用で高シェア。印刷技術も強み |
市場注目の銘柄
チャート関連のコラム
