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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/06/12 | 113 | 114 | 113 | 114 | ±0 | ±0% | 24,000 |
| 2024/06/11 | 113 | 114 | 112 | 114 | +1 | +0.9% | 53,000 |
| 2024/06/10 | 114 | 114 | 113 | 113 | -1 | -0.9% | 63,000 |
| 2024/06/07 | 115 | 115 | 112 | 114 | -2 | -1.7% | 158,400 |
| 2024/06/06 | 116 | 117 | 116 | 116 | ±0 | ±0% | 10,100 |
| 2024/06/05 | 115 | 117 | 115 | 116 | -1 | -0.9% | 63,900 |
| 2024/06/04 | 117 | 118 | 116 | 117 | ±0 | ±0% | 53,800 |
| 2024/06/03 | 116 | 117 | 116 | 117 | +2 | +1.7% | 17,800 |
| 2024/05/31 | 115 | 116 | 115 | 115 | +1 | +0.9% | 14,100 |
| 2024/05/30 | 115 | 116 | 114 | 114 | -2 | -1.7% | 29,000 |
201～
250
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
