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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 142 | 144 | 141 | 144 | +2 | +1.4% | 22,800 |
| 2023/01/24 | 142 | 144 | 141 | 142 | -1 | -0.7% | 48,100 |
| 2023/01/23 | 141 | 143 | 140 | 143 | +2 | +1.4% | 44,900 |
| 2023/01/20 | 143 | 143 | 141 | 141 | -1 | -0.7% | 37,900 |
| 2023/01/19 | 142 | 145 | 142 | 142 | ±0 | ±0% | 28,700 |
| 2023/01/18 | 142 | 144 | 142 | 142 | ±0 | ±0% | 21,600 |
| 2023/01/17 | 148 | 148 | 141 | 142 | -4 | -2.7% | 99,400 |
| 2023/01/16 | 146 | 148 | 145 | 146 | +1 | +0.7% | 95,200 |
| 2023/01/13 | 141 | 145 | 141 | 145 | +5 | +3.6% | 92,900 |
| 2023/01/12 | 137 | 146 | 137 | 140 | +5 | +3.7% | 355,900 |
| 2023/01/11 | 137 | 137 | 135 | 135 | -2 | -1.5% | 29,400 |
| 2023/01/10 | 137 | 137 | 136 | 137 | +1 | +0.7% | 22,100 |
| 2023/01/06 | 136 | 136 | 133 | 136 | ±0 | ±0% | 46,500 |
| 2023/01/05 | 137 | 137 | 134 | 136 | +1 | +0.7% | 9,600 |
| 2023/01/04 | 137 | 137 | 135 | 135 | -1 | -0.7% | 26,700 |
| 2022/12/30 | 135 | 137 | 135 | 136 | +1 | +0.7% | 14,000 |
| 2022/12/29 | 133 | 135 | 132 | 135 | +2 | +1.5% | 6,900 |
| 2022/12/28 | 134 | 134 | 132 | 133 | -2 | -1.5% | 60,900 |
| 2022/12/27 | 133 | 135 | 133 | 135 | +2 | +1.5% | 43,300 |
| 2022/12/26 | 136 | 138 | 133 | 133 | -5 | -3.6% | 68,700 |
| 2022/12/23 | 139 | 139 | 136 | 138 | -2 | -1.4% | 43,800 |
| 2022/12/22 | 139 | 140 | 137 | 140 | ±0 | ±0% | 61,900 |
| 2022/12/21 | 140 | 143 | 139 | 140 | ±0 | ±0% | 43,300 |
| 2022/12/20 | 143 | 143 | 138 | 140 | -3 | -2.1% | 97,800 |
| 2022/12/19 | 144 | 144 | 142 | 143 | -1 | -0.7% | 14,700 |
| 2022/12/16 | 145 | 146 | 144 | 144 | -1 | -0.7% | 37,700 |
| 2022/12/15 | 146 | 146 | 144 | 145 | -1 | -0.7% | 25,000 |
| 2022/12/14 | 146 | 146 | 144 | 146 | +1 | +0.7% | 47,700 |
| 2022/12/13 | 146 | 147 | 145 | 145 | -1 | -0.7% | 80,400 |
| 2022/12/12 | 142 | 146 | 142 | 146 | +2 | +1.4% | 26,700 |
| 2022/12/09 | 144 | 146 | 143 | 144 | -1 | -0.7% | 41,000 |
| 2022/12/08 | 145 | 145 | 141 | 145 | ±0 | ±0% | 37,500 |
| 2022/12/07 | 144 | 146 | 143 | 145 | +1 | +0.7% | 50,300 |
| 2022/12/06 | 145 | 146 | 144 | 144 | -2 | -1.4% | 19,700 |
| 2022/12/05 | 146 | 146 | 143 | 146 | ±0 | ±0% | 49,000 |
| 2022/12/02 | 144 | 146 | 143 | 146 | +2 | +1.4% | 25,200 |
| 2022/12/01 | 146 | 146 | 141 | 144 | -2 | -1.4% | 61,400 |
| 2022/11/30 | 144 | 146 | 144 | 146 | +2 | +1.4% | 13,600 |
| 2022/11/29 | 143 | 146 | 143 | 144 | -2 | -1.4% | 32,700 |
| 2022/11/28 | 146 | 147 | 145 | 146 | ±0 | ±0% | 25,900 |
| 2022/11/25 | 146 | 148 | 146 | 146 | -1 | -0.7% | 36,300 |
| 2022/11/24 | 146 | 147 | 143 | 147 | -1 | -0.7% | 64,200 |
| 2022/11/22 | 145 | 148 | 145 | 148 | +3 | +2.1% | 18,600 |
| 2022/11/21 | 148 | 148 | 145 | 145 | -2 | -1.4% | 22,700 |
| 2022/11/18 | 146 | 148 | 146 | 147 | ±0 | ±0% | 64,400 |
| 2022/11/17 | 147 | 148 | 146 | 147 | +1 | +0.7% | 70,100 |
| 2022/11/16 | 147 | 148 | 145 | 146 | -1 | -0.7% | 77,600 |
| 2022/11/15 | 149 | 149 | 146 | 147 | -1 | -0.7% | 56,300 |
| 2022/11/14 | 148 | 148 | 145 | 148 | ±0 | ±0% | 58,000 |
| 2022/11/11 | 146 | 148 | 145 | 148 | +2 | +1.4% | 82,600 |
451～
500
件表示中 / 3586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 | 9,300円 | +0.7% | -23.1% | 2.15% | - | 1.13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 | 107,000円 | +12.7% | +7.7% | 1.59% | 6.28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 | 72,800円 | +3.9% | -1.8% | 2.47% | 7.59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 |
| 中村超硬 | 40,000円 | +36.8% | - | 0.00% | 220.99倍 | 5.40倍 |
|
超硬合金加工に強み。特殊精密部品や紡糸ノズル生産。半導体向けダイヤモンドワイヤ拡販 |
| 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 |
市場注目の銘柄
チャート関連のコラム
