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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 115 | 116 | 114 | 114 | -2 | -1.7% | 29,000 |
| 2024/05/29 | 115 | 116 | 115 | 116 | +1 | +0.9% | 13,300 |
| 2024/05/28 | 115 | 116 | 115 | 115 | ±0 | ±0% | 6,400 |
| 2024/05/27 | 116 | 116 | 115 | 115 | -1 | -0.9% | 33,000 |
| 2024/05/24 | 116 | 118 | 115 | 116 | ±0 | ±0% | 24,300 |
| 2024/05/23 | 116 | 117 | 115 | 116 | -1 | -0.9% | 48,600 |
| 2024/05/22 | 117 | 118 | 117 | 117 | ±0 | ±0% | 7,600 |
| 2024/05/21 | 117 | 118 | 116 | 117 | +1 | +0.9% | 21,900 |
| 2024/05/20 | 116 | 118 | 116 | 116 | -2 | -1.7% | 53,100 |
| 2024/05/17 | 116 | 118 | 116 | 118 | +1 | +0.9% | 10,600 |
| 2024/05/16 | 118 | 118 | 114 | 117 | -2 | -1.7% | 129,200 |
| 2024/05/15 | 120 | 120 | 118 | 119 | ±0 | ±0% | 32,300 |
| 2024/05/14 | 120 | 120 | 117 | 119 | -1 | -0.8% | 91,700 |
| 2024/05/13 | 120 | 122 | 118 | 120 | ±0 | ±0% | 38,800 |
| 2024/05/10 | 119 | 120 | 118 | 120 | +1 | +0.8% | 8,600 |
| 2024/05/09 | 119 | 120 | 118 | 119 | +1 | +0.8% | 15,700 |
| 2024/05/08 | 119 | 120 | 118 | 118 | -1 | -0.8% | 20,200 |
| 2024/05/07 | 120 | 120 | 118 | 119 | -1 | -0.8% | 47,500 |
| 2024/05/02 | 120 | 120 | 119 | 120 | +1 | +0.8% | 7,300 |
| 2024/05/01 | 119 | 120 | 119 | 119 | +1 | +0.8% | 8,700 |
| 2024/04/30 | 118 | 119 | 117 | 118 | ±0 | ±0% | 19,900 |
| 2024/04/26 | 118 | 118 | 117 | 118 | ±0 | ±0% | 22,600 |
| 2024/04/25 | 119 | 119 | 118 | 118 | -1 | -0.8% | 5,800 |
| 2024/04/24 | 119 | 120 | 119 | 119 | ±0 | ±0% | 10,900 |
| 2024/04/23 | 120 | 120 | 119 | 119 | +1 | +0.8% | 18,300 |
| 2024/04/22 | 119 | 120 | 117 | 118 | -1 | -0.8% | 23,900 |
| 2024/04/19 | 120 | 121 | 116 | 119 | ±0 | ±0% | 57,400 |
| 2024/04/18 | 119 | 120 | 118 | 119 | ±0 | ±0% | 25,800 |
| 2024/04/17 | 120 | 120 | 119 | 119 | ±0 | ±0% | 16,600 |
| 2024/04/16 | 122 | 124 | 119 | 119 | -3 | -2.5% | 61,700 |
| 2024/04/15 | 124 | 124 | 121 | 122 | -2 | -1.6% | 34,000 |
| 2024/04/12 | 124 | 124 | 122 | 124 | ±0 | ±0% | 33,000 |
| 2024/04/11 | 124 | 124 | 122 | 124 | ±0 | ±0% | 26,300 |
| 2024/04/10 | 124 | 124 | 122 | 124 | +1 | +0.8% | 34,300 |
| 2024/04/09 | 123 | 123 | 121 | 123 | +1 | +0.8% | 17,300 |
| 2024/04/08 | 124 | 124 | 122 | 122 | +1 | +0.8% | 67,300 |
| 2024/04/05 | 120 | 121 | 119 | 121 | ±0 | ±0% | 48,900 |
| 2024/04/04 | 121 | 122 | 120 | 121 | ±0 | ±0% | 40,700 |
| 2024/04/03 | 120 | 122 | 120 | 121 | -1 | -0.8% | 33,400 |
| 2024/04/02 | 121 | 122 | 121 | 122 | -1 | -0.8% | 72,500 |
| 2024/04/01 | 125 | 125 | 122 | 123 | -1 | -0.8% | 57,900 |
| 2024/03/29 | 123 | 125 | 123 | 124 | ±0 | ±0% | 27,200 |
| 2024/03/28 | 124 | 125 | 123 | 124 | -2 | -1.6% | 34,700 |
| 2024/03/27 | 123 | 126 | 123 | 126 | +3 | +2.4% | 74,800 |
| 2024/03/26 | 123 | 124 | 121 | 123 | ±0 | ±0% | 88,700 |
| 2024/03/25 | 126 | 127 | 123 | 123 | -4 | -3.1% | 169,900 |
| 2024/03/22 | 129 | 130 | 125 | 127 | -2 | -1.6% | 209,100 |
| 2024/03/21 | 131 | 132 | 129 | 129 | ±0 | ±0% | 152,800 |
| 2024/03/19 | 132 | 147 | 129 | 129 | -1 | -0.8% | 2,186,000 |
| 2024/03/18 | 128 | 130 | 128 | 130 | +2 | +1.6% | 46,900 |
301～
350
件表示中 / 3766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 | 12,100円 | +0.2% | +119.2% | 1.65% | 46.54倍 | 1.47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 |
| 小倉クラ | 385,000円 | -8.9% | - | 1.30% | - | 0.33倍 |
|
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 |
| タカキタ | 42,300円 | +2.8% | -2.8% | 2.36% | 18.81倍 | 0.60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 |
| 石井表記 | 69,900円 | +6.0% | +7.7% | 2.86% | 6.49倍 | 0.58倍 |
|
プリント基板製造装置大手。インクジェット塗布機はテレビ液晶用で高シェア。印刷技術も強み |
| 小野谷機 | - | +2.6% | -16.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
