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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 837 | 850 | 836 | 850 | +21 | +2.5% | 34,000 |
| 2010/06/23 | 827 | 829 | 814 | 829 | +9 | +1.1% | 10,000 |
| 2010/06/22 | 817 | 826 | 812 | 820 | +5 | +0.6% | 12,000 |
| 2010/06/21 | 815 | 817 | 805 | 815 | +3 | +0.4% | 22,000 |
| 2010/06/18 | 816 | 816 | 812 | 812 | +2 | +0.2% | 5,000 |
| 2010/06/17 | 821 | 825 | 805 | 810 | -11 | -1.3% | 33,000 |
| 2010/06/16 | 834 | 834 | 819 | 821 | -13 | -1.6% | 26,000 |
| 2010/06/15 | 840 | 840 | 834 | 834 | -3 | -0.4% | 2,000 |
| 2010/06/14 | 844 | 845 | 828 | 837 | +2 | +0.2% | 12,000 |
| 2010/06/11 | 845 | 850 | 833 | 835 | -10 | -1.2% | 6,000 |
| 2010/06/10 | 845 | 845 | 845 | 845 | +10 | +1.2% | 4,000 |
| 2010/06/09 | 835 | 838 | 833 | 835 | +15 | +1.8% | 12,000 |
| 2010/06/08 | 816 | 848 | 816 | 820 | -7 | -0.8% | 30,000 |
| 2010/06/07 | 838 | 838 | 827 | 827 | -11 | -1.3% | 9,000 |
| 2010/06/04 | 864 | 865 | 832 | 838 | -23 | -2.7% | 35,000 |
| 2010/06/03 | 829 | 861 | 829 | 861 | +41 | +5% | 16,000 |
| 2010/06/02 | 820 | 830 | 815 | 820 | -4 | -0.5% | 20,000 |
| 2010/06/01 | 820 | 824 | 818 | 824 | +5 | +0.6% | 30,000 |
| 2010/05/31 | 820 | 820 | 811 | 819 | -1 | -0.1% | 8,000 |
| 2010/05/28 | 820 | 838 | 820 | 820 | +13 | +1.6% | 18,000 |
| 2010/05/27 | 805 | 807 | 805 | 807 | -3 | -0.4% | 3,000 |
| 2010/05/26 | 812 | 820 | 790 | 810 | -17 | -2.1% | 15,000 |
| 2010/05/25 | 871 | 871 | 827 | 827 | -48 | -5.5% | 11,000 |
| 2010/05/24 | 875 | 890 | 873 | 875 | ±0 | ±0% | 8,000 |
| 2010/05/21 | 885 | 890 | 870 | 875 | -35 | -3.8% | 18,000 |
| 2010/05/20 | 910 | 916 | 904 | 910 | +2 | +0.2% | 27,000 |
| 2010/05/19 | 908 | 908 | 890 | 908 | +8 | +0.9% | 26,000 |
| 2010/05/18 | 907 | 908 | 900 | 900 | -8 | -0.9% | 9,000 |
| 2010/05/17 | 913 | 913 | 900 | 908 | +1 | +0.1% | 18,000 |
| 2010/05/14 | 904 | 914 | 902 | 907 | +7 | +0.8% | 15,000 |
| 2010/05/13 | 905 | 905 | 900 | 900 | -10 | -1.1% | 15,000 |
| 2010/05/12 | 901 | 920 | 901 | 910 | ±0 | ±0% | 20,000 |
| 2010/05/11 | 925 | 925 | 899 | 910 | -12 | -1.3% | 36,000 |
| 2010/05/10 | 916 | 928 | 910 | 922 | -9 | -1% | 17,000 |
| 2010/05/07 | 885 | 931 | 885 | 931 | +1 | +0.1% | 26,000 |
| 2010/05/06 | 925 | 932 | 911 | 930 | +5 | +0.5% | 15,000 |
| 2010/04/30 | 929 | 930 | 920 | 925 | +5 | +0.5% | 14,000 |
| 2010/04/28 | 921 | 921 | 902 | 920 | -5 | -0.5% | 10,000 |
| 2010/04/27 | 930 | 930 | 918 | 925 | -1 | -0.1% | 44,000 |
| 2010/04/26 | 939 | 940 | 925 | 926 | -13 | -1.4% | 21,000 |
| 2010/04/23 | 935 | 944 | 930 | 939 | ±0 | ±0% | 27,000 |
| 2010/04/22 | 927 | 939 | 925 | 939 | +4 | +0.4% | 19,000 |
| 2010/04/21 | 927 | 942 | 927 | 935 | +10 | +1.1% | 46,000 |
| 2010/04/20 | 912 | 940 | 910 | 925 | +23 | +2.5% | 68,000 |
| 2010/04/19 | 890 | 902 | 878 | 902 | +3 | +0.3% | 29,000 |
| 2010/04/16 | 890 | 900 | 880 | 899 | +14 | +1.6% | 17,000 |
| 2010/04/15 | 860 | 890 | 859 | 885 | +34 | +4% | 38,000 |
| 2010/04/14 | 870 | 870 | 851 | 851 | -21 | -2.4% | 31,000 |
| 2010/04/13 | 880 | 880 | 862 | 872 | -10 | -1.1% | 21,000 |
| 2010/04/12 | 891 | 895 | 881 | 882 | -8 | -0.9% | 17,000 |
3401～
3450
件表示中 / 3457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 | 463,000円 | -2.2% | -39.9% | 0.43% | 20.44倍 | 0.74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 |
| ハマイ | 118,200円 | -1.2% | -3.6% | 2.96% | 8.80倍 | 0.51倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
| 大同工 | 79,000円 | +1.4% | +195.6% | 3.16% | 5.11倍 | 0.26倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
| ＮＣＨＤ | 176,800円 | +10.7% | -12.5% | 3.68% | 14.02倍 | 0.95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 |
| 太陽工機 | 137,500円 | -2.3% | +78.3% | 3.64% | 11.55倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
