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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 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 |
| 2024/09/10 | 99 | 100 | 98 | 100 | +3 | +3.1% | 9,900 |
| 2024/09/09 | 96 | 99 | 95 | 97 | -3 | -3% | 109,800 |
| 2024/09/06 | 99 | 101 | 98 | 100 | +1 | +1% | 19,400 |
| 2024/09/05 | 98 | 100 | 97 | 99 | ±0 | ±0% | 75,800 |
| 2024/09/04 | 102 | 103 | 99 | 99 | -4 | -3.9% | 81,100 |
| 2024/09/03 | 103 | 103 | 102 | 103 | ±0 | ±0% | 18,600 |
| 2024/09/02 | 103 | 104 | 103 | 103 | ±0 | ±0% | 26,100 |
| 2024/08/30 | 104 | 104 | 103 | 103 | ±0 | ±0% | 6,800 |
| 2024/08/29 | 105 | 105 | 103 | 103 | -3 | -2.8% | 27,700 |
| 2024/08/28 | 105 | 106 | 105 | 106 | +1 | +1% | 29,800 |
| 2024/08/27 | 101 | 105 | 100 | 105 | +5 | +5% | 49,500 |
| 2024/08/26 | 101 | 101 | 100 | 100 | -1 | -1% | 6,300 |
101～
150
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
