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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 118 | 121 | 118 | 121 | +3 | +2.5% | 106,500 |
| 2025/08/19 | 118 | 119 | 116 | 118 | +2 | +1.7% | 243,800 |
| 2025/08/18 | 118 | 118 | 115 | 116 | -1 | -0.9% | 69,900 |
| 2025/08/15 | 117 | 117 | 116 | 117 | +1 | +0.9% | 63,800 |
| 2025/08/14 | 116 | 116 | 115 | 116 | +1 | +0.9% | 119,600 |
| 2025/08/13 | 116 | 117 | 115 | 115 | -1 | -0.9% | 74,800 |
| 2025/08/12 | 116 | 117 | 115 | 116 | ±0 | ±0% | 56,500 |
| 2025/08/08 | 116 | 117 | 115 | 116 | ±0 | ±0% | 59,300 |
| 2025/08/07 | 116 | 117 | 115 | 116 | ±0 | ±0% | 56,200 |
| 2025/08/06 | 117 | 117 | 115 | 116 | ±0 | ±0% | 24,900 |
| 2025/08/05 | 116 | 116 | 115 | 116 | ±0 | ±0% | 25,300 |
| 2025/08/04 | 115 | 116 | 113 | 116 | ±0 | ±0% | 55,400 |
| 2025/08/01 | 114 | 116 | 114 | 116 | +2 | +1.8% | 50,300 |
| 2025/07/31 | 116 | 116 | 114 | 114 | -1 | -0.9% | 26,200 |
| 2025/07/30 | 116 | 117 | 115 | 115 | -1 | -0.9% | 50,600 |
| 2025/07/29 | 118 | 118 | 116 | 116 | -1 | -0.9% | 100,100 |
| 2025/07/28 | 116 | 117 | 115 | 117 | +2 | +1.7% | 132,700 |
| 2025/07/25 | 115 | 115 | 113 | 115 | +2 | +1.8% | 91,000 |
| 2025/07/24 | 114 | 115 | 112 | 113 | -1 | -0.9% | 90,000 |
| 2025/07/23 | 113 | 115 | 111 | 114 | +2 | +1.8% | 66,400 |
| 2025/07/22 | 113 | 113 | 111 | 112 | -1 | -0.9% | 37,000 |
| 2025/07/18 | 111 | 116 | 111 | 113 | +1 | +0.9% | 179,100 |
| 2025/07/17 | 112 | 112 | 110 | 112 | ±0 | ±0% | 61,100 |
| 2025/07/16 | 112 | 113 | 112 | 112 | +1 | +0.9% | 19,000 |
| 2025/07/15 | 111 | 115 | 111 | 111 | -2 | -1.8% | 239,500 |
| 2025/07/14 | 113 | 113 | 111 | 113 | +2 | +1.8% | 55,400 |
| 2025/07/11 | 111 | 113 | 105 | 111 | +1 | +0.9% | 257,300 |
| 2025/07/10 | 112 | 113 | 110 | 110 | -1 | -0.9% | 64,900 |
| 2025/07/09 | 111 | 112 | 110 | 111 | ±0 | ±0% | 39,200 |
| 2025/07/08 | 110 | 111 | 109 | 111 | +1 | +0.9% | 20,000 |
| 2025/07/07 | 112 | 112 | 109 | 110 | +1 | +0.9% | 22,900 |
| 2025/07/04 | 110 | 110 | 109 | 109 | ±0 | ±0% | 26,400 |
| 2025/07/03 | 111 | 111 | 109 | 109 | -2 | -1.8% | 80,100 |
| 2025/07/02 | 111 | 112 | 111 | 111 | ±0 | ±0% | 110,700 |
| 2025/07/01 | 114 | 114 | 111 | 111 | -2 | -1.8% | 82,700 |
| 2025/06/30 | 114 | 115 | 111 | 113 | ±0 | ±0% | 160,400 |
| 2025/06/27 | 114 | 117 | 113 | 113 | ±0 | ±0% | 128,700 |
| 2025/06/26 | 108 | 115 | 108 | 113 | +5 | +4.6% | 529,800 |
| 2025/06/25 | 107 | 108 | 106 | 108 | +1 | +0.9% | 29,500 |
| 2025/06/24 | 106 | 108 | 106 | 107 | +2 | +1.9% | 44,300 |
| 2025/06/23 | 107 | 107 | 105 | 105 | -2 | -1.9% | 59,900 |
| 2025/06/20 | 109 | 109 | 106 | 107 | -1 | -0.9% | 66,100 |
| 2025/06/19 | 107 | 109 | 107 | 108 | +2 | +1.9% | 34,500 |
| 2025/06/18 | 108 | 109 | 106 | 106 | -2 | -1.9% | 65,400 |
| 2025/06/17 | 106 | 109 | 105 | 108 | +2 | +1.9% | 79,000 |
| 2025/06/16 | 108 | 108 | 106 | 106 | +1 | +1% | 29,600 |
| 2025/06/13 | 107 | 108 | 105 | 105 | -1 | -0.9% | 92,000 |
| 2025/06/12 | 106 | 107 | 106 | 106 | ±0 | ±0% | 32,600 |
| 2025/06/11 | 106 | 107 | 106 | 106 | +1 | +1% | 26,100 |
| 2025/06/10 | 107 | 109 | 105 | 105 | -2 | -1.9% | 174,300 |
1～
50
件表示中 / 3766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% | 46.53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 | 385,000円 | -8.9% | - | 1.30% | - | 0.33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 |
| タカキタ | 42,300円 | +2.8% | -2.8% | 2.36% | 18.81倍 | 0.60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 |
| 石井表記 | 69,900円 | +6.0% | +7.7% | 2.86% | 6.49倍 | 0.58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 |
| 小野谷機 | - | +2.6% | -16.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
