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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 100 | 101 | 100 | 101 | +2 | +2% | 8,300 |
| 2024/08/22 | 102 | 102 | 99 | 99 | -3 | -2.9% | 33,700 |
| 2024/08/21 | 103 | 103 | 102 | 102 | -1 | -1% | 12,200 |
| 2024/08/20 | 102 | 104 | 102 | 103 | +1 | +1% | 8,000 |
| 2024/08/19 | 103 | 103 | 101 | 102 | -1 | -1% | 15,800 |
| 2024/08/16 | 103 | 104 | 102 | 103 | +2 | +2% | 16,700 |
| 2024/08/15 | 103 | 103 | 101 | 101 | -1 | -1% | 22,800 |
| 2024/08/14 | 100 | 102 | 100 | 102 | +2 | +2% | 11,000 |
| 2024/08/13 | 98 | 100 | 98 | 100 | +2 | +2% | 16,100 |
| 2024/08/09 | 98 | 100 | 96 | 98 | ±0 | ±0% | 73,900 |
| 2024/08/08 | 96 | 99 | 96 | 98 | +1 | +1% | 24,000 |
| 2024/08/07 | 94 | 100 | 94 | 97 | +3 | +3.2% | 46,900 |
| 2024/08/06 | 90 | 100 | 90 | 94 | +4 | +4.4% | 99,900 |
| 2024/08/05 | 103 | 103 | 89 | 90 | -15 | -14.3% | 217,200 |
| 2024/08/02 | 108 | 109 | 105 | 105 | -5 | -4.5% | 94,100 |
| 2024/08/01 | 109 | 110 | 108 | 110 | ±0 | ±0% | 41,200 |
| 2024/07/31 | 110 | 111 | 109 | 110 | -1 | -0.9% | 63,300 |
| 2024/07/30 | 110 | 111 | 110 | 111 | ±0 | ±0% | 6,000 |
| 2024/07/29 | 111 | 111 | 110 | 111 | +1 | +0.9% | 43,200 |
| 2024/07/26 | 110 | 111 | 110 | 110 | -1 | -0.9% | 29,100 |
| 2024/07/25 | 111 | 113 | 110 | 111 | -1 | -0.9% | 43,700 |
| 2024/07/24 | 111 | 112 | 110 | 112 | +1 | +0.9% | 10,200 |
| 2024/07/23 | 112 | 112 | 110 | 111 | ±0 | ±0% | 12,000 |
| 2024/07/22 | 112 | 112 | 110 | 111 | -1 | -0.9% | 47,300 |
| 2024/07/19 | 111 | 113 | 111 | 112 | +1 | +0.9% | 21,100 |
| 2024/07/18 | 112 | 112 | 111 | 111 | -1 | -0.9% | 14,500 |
| 2024/07/17 | 111 | 112 | 110 | 112 | +1 | +0.9% | 36,300 |
| 2024/07/16 | 113 | 113 | 110 | 111 | -2 | -1.8% | 126,000 |
| 2024/07/12 | 113 | 114 | 112 | 113 | ±0 | ±0% | 6,900 |
| 2024/07/11 | 113 | 114 | 112 | 113 | +1 | +0.9% | 40,600 |
| 2024/07/10 | 113 | 114 | 112 | 112 | -1 | -0.9% | 25,400 |
| 2024/07/09 | 113 | 113 | 112 | 113 | ±0 | ±0% | 14,700 |
| 2024/07/08 | 115 | 115 | 112 | 113 | -1 | -0.9% | 50,500 |
| 2024/07/05 | 115 | 115 | 114 | 114 | -2 | -1.7% | 38,500 |
| 2024/07/04 | 114 | 116 | 114 | 116 | +2 | +1.8% | 39,400 |
| 2024/07/03 | 117 | 117 | 114 | 114 | -2 | -1.7% | 56,300 |
| 2024/07/02 | 114 | 116 | 113 | 116 | +2 | +1.8% | 37,600 |
| 2024/07/01 | 113 | 115 | 113 | 114 | +1 | +0.9% | 64,600 |
| 2024/06/28 | 112 | 115 | 112 | 113 | -2 | -1.7% | 70,400 |
| 2024/06/27 | 116 | 117 | 115 | 115 | ±0 | ±0% | 25,800 |
| 2024/06/26 | 114 | 117 | 114 | 115 | +1 | +0.9% | 62,400 |
| 2024/06/25 | 113 | 114 | 113 | 114 | +2 | +1.8% | 20,300 |
| 2024/06/24 | 111 | 113 | 111 | 112 | +1 | +0.9% | 44,500 |
| 2024/06/21 | 111 | 112 | 111 | 111 | +1 | +0.9% | 22,400 |
| 2024/06/20 | 111 | 112 | 110 | 110 | -1 | -0.9% | 89,900 |
| 2024/06/19 | 113 | 113 | 110 | 111 | -3 | -2.6% | 133,300 |
| 2024/06/18 | 114 | 114 | 112 | 114 | +1 | +0.9% | 38,700 |
| 2024/06/17 | 114 | 114 | 112 | 113 | ±0 | ±0% | 22,200 |
| 2024/06/14 | 113 | 113 | 112 | 113 | ±0 | ±0% | 49,200 |
| 2024/06/13 | 114 | 114 | 113 | 113 | -1 | -0.9% | 65,800 |
151～
200
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
