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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 44 | 46 | 43 | 46 | +3 | +7% | 84,300 |
| 2010/10/18 | 45 | 45 | 43 | 43 | -2 | -4.4% | 169,900 |
| 2010/10/15 | 47 | 47 | 45 | 45 | -2 | -4.3% | 224,000 |
| 2010/10/14 | 46 | 47 | 45 | 47 | +2 | +4.4% | 74,200 |
| 2010/10/13 | 47 | 47 | 45 | 45 | -2 | -4.3% | 156,700 |
| 2010/10/12 | 48 | 48 | 46 | 47 | -1 | -2.1% | 120,200 |
| 2010/10/08 | 47 | 48 | 47 | 48 | ±0 | ±0% | 69,100 |
| 2010/10/07 | 48 | 49 | 47 | 48 | ±0 | ±0% | 148,900 |
| 2010/10/06 | 49 | 50 | 48 | 48 | -1 | -2% | 105,100 |
| 2010/10/05 | 49 | 50 | 47 | 49 | -1 | -2% | 277,700 |
| 2010/10/04 | 51 | 52 | 50 | 50 | -2 | -3.8% | 74,600 |
| 2010/10/01 | 51 | 52 | 50 | 52 | +1 | +2% | 21,800 |
| 2010/09/30 | 52 | 52 | 50 | 51 | ±0 | ±0% | 92,900 |
| 2010/09/29 | 51 | 52 | 51 | 51 | ±0 | ±0% | 95,200 |
| 2010/09/28 | 51 | 52 | 51 | 51 | ±0 | ±0% | 46,800 |
| 2010/09/27 | 52 | 53 | 51 | 51 | ±0 | ±0% | 78,900 |
| 2010/09/24 | 52 | 53 | 51 | 51 | -1 | -1.9% | 100,200 |
| 2010/09/22 | 51 | 55 | 51 | 52 | +1 | +2% | 279,800 |
| 2010/09/21 | 53 | 53 | 51 | 51 | -3 | -5.6% | 184,000 |
| 2010/09/17 | 54 | 54 | 52 | 54 | +1 | +1.9% | 105,300 |
| 2010/09/16 | 55 | 56 | 53 | 53 | -2 | -3.6% | 196,800 |
| 2010/09/15 | 52 | 55 | 52 | 55 | +3 | +5.8% | 179,800 |
| 2010/09/14 | 53 | 56 | 52 | 52 | -1 | -1.9% | 318,200 |
| 2010/09/13 | 51 | 54 | 51 | 53 | +3 | +6% | 192,100 |
| 2010/09/10 | 51 | 52 | 50 | 50 | ±0 | ±0% | 115,600 |
| 2010/09/09 | 51 | 51 | 50 | 50 | -1 | -2% | 88,900 |
| 2010/09/08 | 50 | 51 | 49 | 51 | +1 | +2% | 74,200 |
| 2010/09/07 | 51 | 51 | 50 | 50 | -2 | -3.8% | 57,600 |
| 2010/09/06 | 50 | 52 | 50 | 52 | +2 | +4% | 116,300 |
| 2010/09/03 | 49 | 50 | 48 | 50 | ±0 | ±0% | 115,100 |
| 2010/09/02 | 51 | 52 | 48 | 50 | -1 | -2% | 302,700 |
| 2010/09/01 | 49 | 51 | 49 | 51 | +1 | +2% | 92,500 |
| 2010/08/31 | 51 | 51 | 49 | 50 | -2 | -3.8% | 170,400 |
| 2010/08/30 | 51 | 53 | 51 | 52 | +1 | +2% | 208,300 |
| 2010/08/27 | 51 | 51 | 47 | 51 | ±0 | ±0% | 398,200 |
| 2010/08/26 | 52 | 52 | 51 | 51 | -1 | -1.9% | 40,600 |
| 2010/08/25 | 50 | 52 | 49 | 52 | ±0 | ±0% | 221,300 |
| 2010/08/24 | 53 | 54 | 52 | 52 | -2 | -3.7% | 235,800 |
| 2010/08/23 | 53 | 54 | 53 | 54 | +1 | +1.9% | 78,200 |
| 2010/08/20 | 55 | 55 | 53 | 53 | -2 | -3.6% | 222,300 |
| 2010/08/19 | 55 | 55 | 54 | 55 | +1 | +1.9% | 39,300 |
| 2010/08/18 | 53 | 54 | 53 | 54 | ±0 | ±0% | 98,500 |
| 2010/08/17 | 54 | 54 | 52 | 54 | +1 | +1.9% | 141,700 |
| 2010/08/16 | 53 | 55 | 53 | 53 | -1 | -1.9% | 97,200 |
| 2010/08/13 | 54 | 55 | 53 | 54 | ±0 | ±0% | 157,500 |
| 2010/08/12 | 55 | 55 | 53 | 54 | -3 | -5.3% | 276,900 |
| 2010/08/11 | 56 | 57 | 54 | 57 | ±0 | ±0% | 190,700 |
| 2010/08/10 | 57 | 58 | 54 | 57 | ±0 | ±0% | 317,300 |
| 2010/08/09 | 59 | 59 | 57 | 57 | -3 | -5% | 313,600 |
| 2010/08/06 | 60 | 61 | 59 | 60 | -5 | -7.7% | 694,400 |
3451～
3500
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
