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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 85 | 86 | 85 | 85 | ±0 | ±0% | 11,300 |
| 2025/01/22 | 84 | 86 | 84 | 85 | +1 | +1.2% | 23,900 |
| 2025/01/21 | 85 | 85 | 84 | 84 | ±0 | ±0% | 19,800 |
| 2025/01/20 | 83 | 84 | 82 | 84 | +1 | +1.2% | 27,000 |
| 2025/01/17 | 84 | 84 | 83 | 83 | -1 | -1.2% | 40,700 |
| 2025/01/16 | 85 | 86 | 84 | 84 | -1 | -1.2% | 77,100 |
| 2025/01/15 | 87 | 88 | 85 | 85 | ±0 | ±0% | 67,000 |
| 2025/01/14 | 86 | 86 | 84 | 85 | ±0 | ±0% | 54,000 |
| 2025/01/10 | 85 | 86 | 85 | 85 | ±0 | ±0% | 23,200 |
| 2025/01/09 | 87 | 87 | 85 | 85 | -2 | -2.3% | 61,800 |
| 2025/01/08 | 86 | 87 | 86 | 87 | -1 | -1.1% | 37,800 |
| 2025/01/07 | 87 | 89 | 85 | 88 | +1 | +1.1% | 56,200 |
| 2025/01/06 | 89 | 89 | 87 | 87 | ±0 | ±0% | 90,400 |
| 2024/12/30 | 86 | 88 | 86 | 87 | +1 | +1.2% | 41,500 |
| 2024/12/27 | 84 | 88 | 84 | 86 | +2 | +2.4% | 105,300 |
| 2024/12/26 | 85 | 85 | 83 | 84 | -2 | -2.3% | 131,100 |
| 2024/12/25 | 85 | 86 | 85 | 86 | +1 | +1.2% | 98,400 |
| 2024/12/24 | 86 | 87 | 85 | 85 | -2 | -2.3% | 56,100 |
| 2024/12/23 | 87 | 87 | 86 | 87 | ±0 | ±0% | 48,000 |
| 2024/12/20 | 86 | 87 | 86 | 87 | +1 | +1.2% | 62,200 |
| 2024/12/19 | 87 | 88 | 86 | 86 | -1 | -1.1% | 63,500 |
| 2024/12/18 | 87 | 88 | 87 | 87 | ±0 | ±0% | 26,800 |
| 2024/12/17 | 88 | 89 | 87 | 87 | -1 | -1.1% | 47,700 |
| 2024/12/16 | 89 | 89 | 87 | 88 | -1 | -1.1% | 42,500 |
| 2024/12/13 | 88 | 89 | 88 | 89 | +1 | +1.1% | 43,800 |
| 2024/12/12 | 88 | 89 | 87 | 88 | ±0 | ±0% | 78,800 |
| 2024/12/11 | 88 | 89 | 88 | 88 | -1 | -1.1% | 51,300 |
| 2024/12/10 | 89 | 90 | 88 | 89 | ±0 | ±0% | 40,300 |
| 2024/12/09 | 91 | 91 | 89 | 89 | -1 | -1.1% | 27,900 |
| 2024/12/06 | 89 | 90 | 88 | 90 | ±0 | ±0% | 84,400 |
| 2024/12/05 | 91 | 91 | 89 | 90 | -1 | -1.1% | 117,000 |
| 2024/12/04 | 91 | 92 | 90 | 91 | +1 | +1.1% | 46,900 |
| 2024/12/03 | 90 | 91 | 90 | 90 | -1 | -1.1% | 33,200 |
| 2024/12/02 | 91 | 92 | 90 | 91 | +1 | +1.1% | 33,200 |
| 2024/11/29 | 91 | 92 | 90 | 90 | -1 | -1.1% | 116,700 |
| 2024/11/28 | 91 | 92 | 90 | 91 | ±0 | ±0% | 26,800 |
| 2024/11/27 | 93 | 93 | 91 | 91 | -2 | -2.2% | 39,000 |
| 2024/11/26 | 92 | 93 | 91 | 93 | +1 | +1.1% | 55,200 |
| 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 |
51～
100
件表示中 / 3675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 |
| ゼネパッカー | 253,900円 | +1.5% | -14.6% | 4.33% | 7.33倍 | 0.63倍 |
|
自動包装機械の中堅。食品向けが主体。粉末、顆粒向けに特化。食品生産機械に参入し育成中 |
| 浜井産 | 131,400円 | -8.6% | -67.5% | 0.00% | 38.06倍 | 1.33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 |
| 黒田精 | 78,800円 | -6.5% | -49.1% | 2.54% | 37.51倍 | 0.40倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| 太平製 | 294,900円 | -17.8% | -44.0% | 3.56% | 6.80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 |
市場注目の銘柄
チャート関連のコラム
