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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 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 |
101～
150
件表示中 / 3715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 | 11,000円 | +0.2% | +119.2% | 1.82% | 42.31倍 | 1.33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 |
| タカキタ | 39,500円 | +2.8% | -2.8% | 2.53% | 17.56倍 | 0.56倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| 小倉クラ | - | - | - | - | - | - |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
| 北川精機 | 62,600円 | +1.1% | -42.4% | 1.60% | 15.45倍 | 1.03倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
| カワタ | 72,700円 | -10.4% | -60.3% | 5.23% | 26.71倍 | 0.38倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
市場注目の銘柄
チャート関連のコラム
