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 |
|---|---|---|---|---|---|---|---|
| 2024/11/25 | 93 | 93 | 91 | 92 | -1 | -1.1% | 89,100 |
| 2024/11/22 | 94 | 94 | 92 | 93 | ±0 | ±0% | 29,900 |
| 2024/11/21 | 94 | 94 | 92 | 93 | -1 | -1.1% | 23,200 |
| 2024/11/20 | 93 | 94 | 93 | 94 | ±0 | ±0% | 53,300 |
| 2024/11/19 | 95 | 95 | 92 | 94 | ±0 | ±0% | 89,900 |
| 2024/11/18 | 94 | 95 | 94 | 94 | ±0 | ±0% | 24,300 |
| 2024/11/15 | 97 | 97 | 94 | 94 | -1 | -1.1% | 46,500 |
| 2024/11/14 | 96 | 96 | 95 | 95 | ±0 | ±0% | 13,100 |
| 2024/11/13 | 95 | 96 | 95 | 95 | ±0 | ±0% | 22,300 |
| 2024/11/12 | 95 | 96 | 95 | 95 | ±0 | ±0% | 13,800 |
| 2024/11/11 | 95 | 96 | 95 | 95 | +1 | +1.1% | 24,500 |
| 2024/11/08 | 95 | 96 | 94 | 94 | -1 | -1.1% | 18,500 |
| 2024/11/07 | 95 | 96 | 94 | 95 | ±0 | ±0% | 20,400 |
| 2024/11/06 | 95 | 96 | 94 | 95 | ±0 | ±0% | 16,200 |
| 2024/11/05 | 94 | 95 | 94 | 95 | +1 | +1.1% | 166,000 |
| 2024/11/01 | 94 | 94 | 93 | 94 | ±0 | ±0% | 11,400 |
| 2024/10/31 | 96 | 96 | 91 | 94 | ±0 | ±0% | 85,500 |
| 2024/10/30 | 94 | 95 | 93 | 94 | -1 | -1.1% | 19,000 |
| 2024/10/29 | 94 | 95 | 93 | 95 | +1 | +1.1% | 36,200 |
| 2024/10/28 | 94 | 95 | 93 | 94 | ±0 | ±0% | 10,900 |
| 2024/10/25 | 94 | 95 | 94 | 94 | ±0 | ±0% | 10,300 |
| 2024/10/24 | 94 | 95 | 94 | 94 | ±0 | ±0% | 18,500 |
| 2024/10/23 | 95 | 95 | 93 | 94 | +1 | +1.1% | 18,500 |
| 2024/10/22 | 95 | 95 | 93 | 93 | -1 | -1.1% | 28,100 |
| 2024/10/21 | 94 | 95 | 94 | 94 | -1 | -1.1% | 36,500 |
| 2024/10/18 | 94 | 95 | 94 | 95 | +1 | +1.1% | 14,100 |
| 2024/10/17 | 96 | 96 | 94 | 94 | -1 | -1.1% | 18,300 |
| 2024/10/16 | 96 | 96 | 94 | 95 | ±0 | ±0% | 4,800 |
| 2024/10/15 | 96 | 96 | 94 | 95 | ±0 | ±0% | 47,400 |
| 2024/10/11 | 96 | 96 | 93 | 95 | -1 | -1% | 163,000 |
| 2024/10/10 | 96 | 97 | 96 | 96 | -1 | -1% | 18,800 |
| 2024/10/09 | 96 | 97 | 96 | 97 | +1 | +1% | 5,200 |
| 2024/10/08 | 98 | 98 | 96 | 96 | -2 | -2% | 44,400 |
| 2024/10/07 | 97 | 98 | 96 | 98 | +2 | +2.1% | 6,700 |
| 2024/10/04 | 96 | 97 | 96 | 96 | ±0 | ±0% | 32,100 |
| 2024/10/03 | 98 | 99 | 96 | 96 | -1 | -1% | 59,800 |
| 2024/10/02 | 97 | 98 | 97 | 97 | ±0 | ±0% | 14,300 |
| 2024/10/01 | 98 | 99 | 97 | 97 | ±0 | ±0% | 23,900 |
| 2024/09/30 | 97 | 99 | 96 | 97 | -1 | -1% | 26,000 |
| 2024/09/27 | 98 | 99 | 98 | 98 | ±0 | ±0% | 13,000 |
| 2024/09/26 | 96 | 99 | 96 | 98 | +2 | +2.1% | 29,300 |
| 2024/09/25 | 98 | 98 | 95 | 96 | -2 | -2% | 37,300 |
| 2024/09/24 | 98 | 98 | 98 | 98 | +1 | +1% | 6,400 |
| 2024/09/20 | 96 | 99 | 96 | 97 | -1 | -1% | 43,800 |
| 2024/09/19 | 97 | 98 | 97 | 98 | +1 | +1% | 41,900 |
| 2024/09/18 | 99 | 99 | 97 | 97 | -2 | -2% | 45,600 |
| 2024/09/17 | 98 | 99 | 97 | 99 | ±0 | ±0% | 24,600 |
| 2024/09/13 | 99 | 99 | 98 | 99 | ±0 | ±0% | 8,300 |
| 2024/09/12 | 99 | 99 | 97 | 99 | +1 | +1% | 13,100 |
| 2024/09/11 | 99 | 99 | 98 | 98 | -2 | -2% | 25,100 |
1～
50
件表示中 / 3587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 | 9,200円 | +0.7% | -23.1% | 2.17% | - | 1.12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 |
| 高見サイ | 106,400円 | +12.7% | +7.7% | 1.60% | 6.24倍 | 0.87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 |
| 靜 甲 | 73,300円 | +3.9% | -1.8% | 2.46% | 7.64倍 | 0.31倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| 鉱研工業 | 49,000円 | +15.4% | +25.8% | 2.45% | 11.23倍 | 0.84倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
| フリージアマク | 9,700円 | +4.2% | -2.7% | 0.52% | 7.28倍 | 0.37倍 |
|
断熱・防水工事やシロアリ防除手がける傘下のピコイが収益柱。基板や押出機等の受託製造も |
市場注目の銘柄
チャート関連のコラム
