岡野バルブ製造の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 4,750 | 5,400 | 4,750 | 5,190 | +380 | +7.9% | 17,300 |
| 2024/04/26 | 4,695 | 4,900 | 4,690 | 4,810 | +60 | +1.3% | 6,000 |
| 2024/04/25 | 5,090 | 5,090 | 4,750 | 4,750 | -340 | -6.7% | 12,800 |
| 2024/04/24 | 5,300 | 5,390 | 5,030 | 5,090 | -250 | -4.7% | 18,200 |
| 2024/04/23 | 5,960 | 6,010 | 5,230 | 5,340 | -420 | -7.3% | 24,200 |
| 2024/04/22 | 5,680 | 6,080 | 5,500 | 5,760 | +260 | +4.7% | 16,300 |
| 2024/04/19 | 5,720 | 6,500 | 5,000 | 5,500 | -200 | -3.5% | 56,200 |
| 2024/04/18 | 5,010 | 5,700 | 4,830 | 5,700 | +590 | +11.5% | 21,200 |
| 2024/04/17 | 5,460 | 5,460 | 5,100 | 5,110 | -60 | -1.2% | 13,400 |
| 2024/04/16 | 5,140 | 5,790 | 5,070 | 5,170 | -70 | -1.3% | 33,600 |
| 2024/04/15 | 4,590 | 5,310 | 4,520 | 5,240 | +630 | +13.7% | 36,400 |
| 2024/04/12 | 4,660 | 4,865 | 4,605 | 4,610 | -160 | -3.4% | 10,800 |
| 2024/04/11 | 4,375 | 4,965 | 4,300 | 4,770 | +380 | +8.7% | 27,800 |
| 2024/04/10 | 4,140 | 4,420 | 4,105 | 4,390 | +180 | +4.3% | 26,300 |
| 2024/04/09 | 4,600 | 4,690 | 4,135 | 4,210 | -40 | -0.9% | 85,300 |
| 2024/04/08 | 4,250 | 4,250 | 4,250 | 4,250 | +700 | +19.7% | 1,500 |
| 2024/04/05 | 3,545 | 3,615 | 3,545 | 3,550 | -55 | -1.5% | 900 |
| 2024/04/04 | 3,540 | 3,760 | 3,520 | 3,605 | +95 | +2.7% | 4,300 |
| 2024/04/03 | 3,620 | 3,675 | 3,510 | 3,510 | -110 | -3% | 3,000 |
| 2024/04/02 | 3,785 | 3,785 | 3,620 | 3,620 | -165 | -4.4% | 4,000 |
| 2024/04/01 | 4,000 | 4,000 | 3,780 | 3,785 | -215 | -5.4% | 4,000 |
| 2024/03/29 | 4,120 | 4,120 | 3,815 | 4,000 | -50 | -1.2% | 5,700 |
| 2024/03/28 | 4,020 | 4,155 | 4,020 | 4,050 | -25 | -0.6% | 3,100 |
| 2024/03/27 | 4,095 | 4,105 | 4,000 | 4,075 | -115 | -2.7% | 11,100 |
| 2024/03/26 | 4,000 | 4,190 | 4,000 | 4,190 | +265 | +6.8% | 4,400 |
| 2024/03/25 | 3,990 | 4,030 | 3,895 | 3,925 | +5 | +0.1% | 4,700 |
| 2024/03/22 | 3,815 | 4,085 | 3,815 | 3,920 | +110 | +2.9% | 9,200 |
| 2024/03/21 | 3,735 | 3,900 | 3,735 | 3,810 | +75 | +2% | 3,900 |
| 2024/03/19 | 3,795 | 3,795 | 3,705 | 3,735 | -45 | -1.2% | 2,500 |
| 2024/03/18 | 3,580 | 3,890 | 3,580 | 3,780 | +205 | +5.7% | 8,000 |
| 2024/03/15 | 3,520 | 3,605 | 3,475 | 3,575 | +25 | +0.7% | 3,600 |
| 2024/03/14 | 3,460 | 3,550 | 3,460 | 3,550 | +90 | +2.6% | 2,600 |
| 2024/03/13 | 3,460 | 3,470 | 3,430 | 3,460 | +5 | +0.1% | 800 |
| 2024/03/12 | 3,470 | 3,470 | 3,455 | 3,455 | -15 | -0.4% | 300 |
| 2024/03/11 | 3,505 | 3,505 | 3,430 | 3,470 | -40 | -1.1% | 2,900 |
| 2024/03/08 | 3,510 | 3,510 | 3,510 | 3,510 | ±0 | ±0% | 100 |
| 2024/03/07 | 3,540 | 3,540 | 3,510 | 3,510 | ±0 | ±0% | 1,600 |
| 2024/03/06 | 3,525 | 3,525 | 3,460 | 3,510 | -15 | -0.4% | 1,600 |
| 2024/03/05 | 3,525 | 3,570 | 3,515 | 3,525 | -55 | -1.5% | 3,200 |
| 2024/03/04 | 3,530 | 3,585 | 3,475 | 3,580 | +190 | +5.6% | 5,900 |
| 2024/03/01 | 3,440 | 3,440 | 3,390 | 3,390 | -60 | -1.7% | 900 |
| 2024/02/29 | 3,450 | 3,495 | 3,450 | 3,450 | -5 | -0.1% | 1,000 |
| 2024/02/28 | 3,500 | 3,500 | 3,455 | 3,455 | -15 | -0.4% | 1,300 |
| 2024/02/27 | 3,495 | 3,500 | 3,470 | 3,470 | -20 | -0.6% | 2,100 |
| 2024/02/26 | 3,440 | 3,505 | 3,435 | 3,490 | +50 | +1.5% | 3,300 |
| 2024/02/22 | 3,510 | 3,510 | 3,435 | 3,440 | -30 | -0.9% | 2,100 |
| 2024/02/21 | 3,455 | 3,500 | 3,425 | 3,470 | +20 | +0.6% | 2,500 |
| 2024/02/20 | 3,395 | 3,535 | 3,395 | 3,450 | +70 | +2.1% | 10,400 |
| 2024/02/19 | 3,400 | 3,440 | 3,360 | 3,380 | -45 | -1.3% | 2,800 |
| 2024/02/16 | 3,300 | 3,455 | 3,245 | 3,425 | +130 | +3.9% | 1,900 |
1～
50
件表示中 / 3446件
類似銘柄と比較する
現在ご覧いただいている「岡野バル」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 |
|---|---|---|---|---|---|---|---|---|
| 岡野バル | 519,000円 | -2.2% | -39.9% | 0.39% | 22.91倍 | 0.83倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| 太陽工機 | 159,600円 | -2.3% | +78.3% | 3.13% | 13.41倍 | 1.34倍 |
|
新潟地盤の工作機械中堅。立形研削盤で国内首位。中国、欧米でも拡大。ＤＭＧ森精機の子会社 |
| 日ギア | 65,600円 | +27.7% | +110.2% | 1.22% | 6.67倍 | 0.93倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
| 昭和真空 | 140,900円 | -17.5% | -84.3% | 4.97% | 96.44倍 | 0.78倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| ＮＣＨＤ | 189,400円 | -2.0% | -18.2% | 0.92% | 23.62倍 | 1.13倍 |
|
旧日本コンベヤ。長距離、大容量コンベヤーが得意。立体駐車場事業も。大株主に英ファンド |
市場注目の銘柄
チャート関連のコラム
