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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 61 | 63 | 61 | 62 | +1 | +1.6% | 233,000 |
| 2010/12/30 | 60 | 62 | 59 | 61 | +1 | +1.7% | 440,000 |
| 2010/12/29 | 59 | 61 | 59 | 60 | +1 | +1.7% | 244,900 |
| 2010/12/28 | 61 | 62 | 59 | 59 | -1 | -1.7% | 427,500 |
| 2010/12/27 | 58 | 61 | 58 | 60 | +3 | +5.3% | 492,100 |
| 2010/12/24 | 56 | 59 | 56 | 57 | +1 | +1.8% | 554,600 |
| 2010/12/22 | 56 | 56 | 55 | 56 | ±0 | ±0% | 183,800 |
| 2010/12/21 | 54 | 56 | 53 | 56 | +1 | +1.8% | 323,700 |
| 2010/12/20 | 55 | 56 | 54 | 55 | ±0 | ±0% | 290,700 |
| 2010/12/17 | 55 | 56 | 54 | 55 | +1 | +1.9% | 335,700 |
| 2010/12/16 | 54 | 55 | 53 | 54 | +1 | +1.9% | 165,600 |
| 2010/12/15 | 53 | 55 | 53 | 53 | ±0 | ±0% | 339,000 |
| 2010/12/14 | 53 | 54 | 52 | 53 | -1 | -1.9% | 240,100 |
| 2010/12/13 | 53 | 54 | 53 | 54 | +2 | +3.8% | 51,700 |
| 2010/12/10 | 54 | 54 | 52 | 52 | -2 | -3.7% | 179,500 |
| 2010/12/09 | 55 | 56 | 53 | 54 | -1 | -1.8% | 278,000 |
| 2010/12/08 | 53 | 56 | 53 | 55 | +2 | +3.8% | 271,100 |
| 2010/12/07 | 53 | 54 | 53 | 53 | +1 | +1.9% | 81,700 |
| 2010/12/06 | 53 | 54 | 52 | 52 | ±0 | ±0% | 139,000 |
| 2010/12/03 | 53 | 53 | 52 | 52 | ±0 | ±0% | 113,000 |
| 2010/12/02 | 52 | 53 | 52 | 52 | ±0 | ±0% | 88,700 |
| 2010/12/01 | 52 | 53 | 52 | 52 | ±0 | ±0% | 91,100 |
| 2010/11/30 | 54 | 54 | 52 | 52 | -2 | -3.7% | 237,400 |
| 2010/11/29 | 51 | 54 | 50 | 54 | +4 | +8% | 642,100 |
| 2010/11/26 | 51 | 51 | 50 | 50 | ±0 | ±0% | 130,100 |
| 2010/11/25 | 51 | 52 | 50 | 50 | -2 | -3.8% | 83,600 |
| 2010/11/24 | 51 | 52 | 50 | 52 | ±0 | ±0% | 118,200 |
| 2010/11/22 | 52 | 52 | 51 | 52 | +1 | +2% | 150,100 |
| 2010/11/19 | 51 | 52 | 51 | 51 | ±0 | ±0% | 137,100 |
| 2010/11/18 | 50 | 51 | 50 | 51 | +1 | +2% | 73,500 |
| 2010/11/17 | 51 | 52 | 49 | 50 | -1 | -2% | 226,300 |
| 2010/11/16 | 52 | 52 | 51 | 51 | ±0 | ±0% | 90,800 |
| 2010/11/15 | 50 | 52 | 50 | 51 | +1 | +2% | 136,400 |
| 2010/11/12 | 49 | 53 | 49 | 50 | +2 | +4.2% | 610,700 |
| 2010/11/11 | 47 | 49 | 47 | 48 | +1 | +2.1% | 355,800 |
| 2010/11/10 | 46 | 47 | 45 | 47 | ±0 | ±0% | 60,600 |
| 2010/11/09 | 46 | 47 | 45 | 47 | +1 | +2.2% | 240,900 |
| 2010/11/08 | 44 | 46 | 44 | 46 | +1 | +2.2% | 153,700 |
| 2010/11/05 | 44 | 45 | 43 | 45 | +1 | +2.3% | 139,800 |
| 2010/11/04 | 44 | 46 | 44 | 44 | -1 | -2.2% | 96,900 |
| 2010/11/02 | 47 | 47 | 44 | 45 | -2 | -4.3% | 142,000 |
| 2010/11/01 | 45 | 47 | 44 | 47 | +3 | +6.8% | 99,300 |
| 2010/10/29 | 45 | 45 | 44 | 44 | -1 | -2.2% | 69,100 |
| 2010/10/28 | 43 | 45 | 43 | 45 | ±0 | ±0% | 79,000 |
| 2010/10/27 | 45 | 46 | 44 | 45 | -1 | -2.2% | 69,500 |
| 2010/10/26 | 45 | 46 | 44 | 46 | +1 | +2.2% | 99,400 |
| 2010/10/25 | 46 | 46 | 43 | 45 | -1 | -2.2% | 235,300 |
| 2010/10/22 | 45 | 46 | 45 | 46 | +1 | +2.2% | 29,100 |
| 2010/10/21 | 45 | 46 | 45 | 45 | ±0 | ±0% | 80,400 |
| 2010/10/20 | 45 | 46 | 44 | 45 | -1 | -2.2% | 39,700 |
3401～
3450
件表示中 / 3586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 |
| 高見サイ | 107,000円 | +12.7% | +7.7% | 1.59% | 6.28倍 | 0.87倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
| 靜 甲 | 72,800円 | +3.9% | -1.8% | 2.47% | 7.59倍 | 0.31倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| 中村超硬 | 40,000円 | +36.8% | - | 0.00% | 220.99倍 | 5.40倍 |
|
超硬合金加工に強み。特殊精密部品や紡糸ノズル生産。半導体向けダイヤモンドワイヤ拡販 |
| 鉱研工業 | 49,000円 | +15.4% | +25.8% | 2.45% | 11.23倍 | 0.84倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
市場注目の銘柄
チャート関連のコラム
