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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 145 | 148 | 143 | 146 | +1 | +0.7% | 62,000 |
| 2022/11/09 | 145 | 145 | 142 | 145 | ±0 | ±0% | 64,700 |
| 2022/11/08 | 150 | 151 | 144 | 145 | -3 | -2% | 268,800 |
| 2022/11/07 | 144 | 148 | 141 | 148 | +6 | +4.2% | 180,000 |
| 2022/11/04 | 138 | 142 | 138 | 142 | +2 | +1.4% | 82,900 |
| 2022/11/02 | 139 | 140 | 138 | 140 | +1 | +0.7% | 73,000 |
| 2022/11/01 | 140 | 141 | 139 | 139 | -1 | -0.7% | 12,300 |
| 2022/10/31 | 140 | 141 | 139 | 140 | ±0 | ±0% | 30,300 |
| 2022/10/28 | 140 | 141 | 139 | 140 | +1 | +0.7% | 42,300 |
| 2022/10/27 | 140 | 140 | 139 | 139 | -1 | -0.7% | 64,400 |
| 2022/10/26 | 138 | 140 | 138 | 140 | +3 | +2.2% | 46,000 |
| 2022/10/25 | 137 | 137 | 136 | 137 | +1 | +0.7% | 15,700 |
| 2022/10/24 | 136 | 137 | 135 | 136 | -1 | -0.7% | 55,200 |
| 2022/10/21 | 140 | 140 | 137 | 137 | -3 | -2.1% | 63,100 |
| 2022/10/20 | 138 | 140 | 138 | 140 | ±0 | ±0% | 42,300 |
| 2022/10/19 | 139 | 142 | 139 | 140 | +1 | +0.7% | 30,900 |
| 2022/10/18 | 136 | 139 | 136 | 139 | +3 | +2.2% | 54,200 |
| 2022/10/17 | 135 | 136 | 131 | 136 | +2 | +1.5% | 53,900 |
| 2022/10/14 | 133 | 135 | 131 | 134 | ±0 | ±0% | 114,700 |
| 2022/10/13 | 135 | 135 | 132 | 134 | ±0 | ±0% | 37,100 |
| 2022/10/12 | 138 | 138 | 133 | 134 | -4 | -2.9% | 132,200 |
| 2022/10/11 | 141 | 141 | 137 | 138 | -4 | -2.8% | 61,600 |
| 2022/10/07 | 144 | 145 | 140 | 142 | -3 | -2.1% | 69,200 |
| 2022/10/06 | 144 | 147 | 143 | 145 | +1 | +0.7% | 117,900 |
| 2022/10/05 | 144 | 145 | 142 | 144 | +1 | +0.7% | 49,000 |
| 2022/10/04 | 139 | 143 | 138 | 143 | +6 | +4.4% | 55,800 |
| 2022/10/03 | 135 | 139 | 135 | 137 | -2 | -1.4% | 43,500 |
| 2022/09/30 | 138 | 139 | 137 | 139 | ±0 | ±0% | 25,000 |
| 2022/09/29 | 140 | 141 | 138 | 139 | +3 | +2.2% | 40,000 |
| 2022/09/28 | 140 | 141 | 131 | 136 | -4 | -2.9% | 106,000 |
| 2022/09/27 | 139 | 141 | 139 | 140 | ±0 | ±0% | 43,700 |
| 2022/09/26 | 142 | 142 | 139 | 140 | -2 | -1.4% | 44,300 |
| 2022/09/22 | 143 | 143 | 140 | 142 | -2 | -1.4% | 81,400 |
| 2022/09/21 | 146 | 147 | 144 | 144 | -2 | -1.4% | 31,900 |
| 2022/09/20 | 147 | 148 | 146 | 146 | ±0 | ±0% | 55,700 |
| 2022/09/16 | 147 | 148 | 146 | 146 | -1 | -0.7% | 40,000 |
| 2022/09/15 | 148 | 148 | 146 | 147 | -1 | -0.7% | 41,100 |
| 2022/09/14 | 147 | 148 | 145 | 148 | +1 | +0.7% | 40,400 |
| 2022/09/13 | 148 | 149 | 147 | 147 | ±0 | ±0% | 32,500 |
| 2022/09/12 | 147 | 148 | 147 | 147 | -1 | -0.7% | 50,900 |
| 2022/09/09 | 147 | 149 | 147 | 148 | +2 | +1.4% | 90,200 |
| 2022/09/08 | 147 | 149 | 146 | 146 | -1 | -0.7% | 94,200 |
| 2022/09/07 | 149 | 149 | 146 | 147 | -2 | -1.3% | 83,700 |
| 2022/09/06 | 149 | 151 | 148 | 149 | +2 | +1.4% | 199,200 |
| 2022/09/05 | 145 | 149 | 144 | 147 | +1 | +0.7% | 80,300 |
| 2022/09/02 | 148 | 149 | 145 | 146 | -1 | -0.7% | 104,800 |
| 2022/09/01 | 151 | 152 | 147 | 147 | -4 | -2.6% | 304,200 |
| 2022/08/31 | 153 | 155 | 149 | 151 | -5 | -3.2% | 621,300 |
| 2022/08/30 | 148 | 169 | 148 | 156 | +11 | +7.6% | 3,507,000 |
| 2022/08/29 | 147 | 148 | 144 | 145 | -3 | -2% | 83,200 |
501～
550
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
