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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 54 | 56 | 54 | 54 | ±0 | ±0% | 91,500 |
| 2010/07/28 | 54 | 56 | 54 | 54 | ±0 | ±0% | 83,100 |
| 2010/07/27 | 52 | 56 | 52 | 54 | +2 | +3.8% | 348,000 |
| 2010/07/26 | 55 | 56 | 52 | 52 | -3 | -5.5% | 302,500 |
| 2010/07/23 | 55 | 56 | 54 | 55 | ±0 | ±0% | 108,200 |
| 2010/07/22 | 56 | 56 | 54 | 55 | -1 | -1.8% | 219,100 |
| 2010/07/21 | 56 | 57 | 55 | 56 | ±0 | ±0% | 133,100 |
| 2010/07/20 | 57 | 58 | 55 | 56 | -2 | -3.4% | 116,500 |
| 2010/07/16 | 58 | 59 | 57 | 58 | ±0 | ±0% | 158,000 |
| 2010/07/15 | 60 | 60 | 58 | 58 | -2 | -3.3% | 109,700 |
| 2010/07/14 | 58 | 60 | 57 | 60 | +3 | +5.3% | 170,800 |
| 2010/07/13 | 58 | 59 | 57 | 57 | ±0 | ±0% | 294,300 |
| 2010/07/12 | 57 | 59 | 56 | 57 | ±0 | ±0% | 177,300 |
| 2010/07/09 | 55 | 57 | 55 | 57 | +1 | +1.8% | 165,000 |
| 2010/07/08 | 56 | 58 | 56 | 56 | ±0 | ±0% | 552,500 |
| 2010/07/07 | 58 | 58 | 56 | 56 | -2 | -3.4% | 239,300 |
| 2010/07/06 | 58 | 59 | 56 | 58 | ±0 | ±0% | 99,700 |
| 2010/07/05 | 58 | 59 | 56 | 58 | ±0 | ±0% | 181,700 |
| 2010/07/02 | 58 | 59 | 57 | 58 | -1 | -1.7% | 244,800 |
| 2010/07/01 | 60 | 60 | 58 | 59 | -2 | -3.3% | 334,700 |
| 2010/06/30 | 59 | 61 | 58 | 61 | ±0 | ±0% | 273,300 |
| 2010/06/29 | 62 | 62 | 60 | 61 | ±0 | ±0% | 286,800 |
| 2010/06/28 | 65 | 65 | 61 | 61 | -3 | -4.7% | 302,200 |
| 2010/06/25 | 67 | 67 | 63 | 64 | -2 | -3% | 876,700 |
| 2010/06/24 | 61 | 67 | 61 | 66 | +6 | +10% | 1,623,800 |
| 2010/06/23 | 62 | 62 | 59 | 60 | -2 | -3.2% | 463,400 |
| 2010/06/22 | 62 | 63 | 60 | 62 | ±0 | ±0% | 245,300 |
| 2010/06/21 | 61 | 63 | 61 | 62 | +1 | +1.6% | 160,700 |
| 2010/06/18 | 62 | 62 | 61 | 61 | -1 | -1.6% | 160,600 |
| 2010/06/17 | 63 | 63 | 62 | 62 | -1 | -1.6% | 163,600 |
| 2010/06/16 | 65 | 65 | 63 | 63 | -1 | -1.6% | 263,600 |
| 2010/06/15 | 63 | 64 | 62 | 64 | +2 | +3.2% | 209,300 |
| 2010/06/14 | 62 | 63 | 61 | 62 | -1 | -1.6% | 152,800 |
| 2010/06/11 | 62 | 63 | 61 | 63 | +1 | +1.6% | 179,100 |
| 2010/06/10 | 61 | 62 | 60 | 62 | +2 | +3.3% | 81,200 |
| 2010/06/09 | 62 | 63 | 60 | 60 | -1 | -1.6% | 176,400 |
| 2010/06/08 | 61 | 62 | 60 | 61 | ±0 | ±0% | 169,900 |
| 2010/06/07 | 61 | 62 | 61 | 61 | -3 | -4.7% | 248,600 |
| 2010/06/04 | 64 | 65 | 62 | 64 | ±0 | ±0% | 272,700 |
| 2010/06/03 | 63 | 65 | 62 | 64 | +2 | +3.2% | 314,800 |
| 2010/06/02 | 63 | 64 | 61 | 62 | -1 | -1.6% | 300,100 |
| 2010/06/01 | 64 | 64 | 61 | 63 | ±0 | ±0% | 347,600 |
| 2010/05/31 | 63 | 64 | 62 | 63 | +1 | +1.6% | 221,500 |
| 2010/05/28 | 63 | 65 | 62 | 62 | +1 | +1.6% | 432,000 |
| 2010/05/27 | 58 | 62 | 58 | 61 | +2 | +3.4% | 285,000 |
| 2010/05/26 | 60 | 63 | 58 | 59 | -1 | -1.7% | 807,900 |
| 2010/05/25 | 65 | 66 | 60 | 60 | -7 | -10.4% | 637,400 |
| 2010/05/24 | 66 | 67 | 64 | 67 | +2 | +3.1% | 356,200 |
| 2010/05/21 | 61 | 65 | 59 | 65 | -1 | -1.5% | 640,300 |
| 2010/05/20 | 63 | 66 | 62 | 66 | +3 | +4.8% | 490,000 |
3601～
3650
件表示中 / 3681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 | 10,100円 | +0.7% | -23.1% | 1.98% | - | 1.23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 |
| 北川精機 | 60,700円 | +1.1% | -42.4% | 1.65% | 14.98倍 | 1.00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 |
| 高松機械 | 45,400円 | -5.3% | - | 2.20% | - | 0.31倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
| 黒田精 | 83,700円 | -6.5% | -49.1% | 2.39% | 39.84倍 | 0.42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 | 300,000円 | -17.8% | -44.0% | 3.50% | 6.91倍 | 0.52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
