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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 6,020 | 6,020 | 5,750 | 5,990 | +10 | +0.2% | 11,700 |
| 2025/06/27 | 6,050 | 6,160 | 5,930 | 5,980 | -50 | -0.8% | 9,400 |
| 2025/06/26 | 5,970 | 6,070 | 5,850 | 6,030 | +30 | +0.5% | 7,600 |
| 2025/06/25 | 5,720 | 6,120 | 5,720 | 6,000 | +240 | +4.2% | 10,800 |
| 2025/06/24 | 5,900 | 5,900 | 5,760 | 5,760 | -90 | -1.5% | 4,100 |
| 2025/06/23 | 6,010 | 6,120 | 5,850 | 5,850 | -90 | -1.5% | 13,800 |
| 2025/06/20 | 6,170 | 6,180 | 5,800 | 5,940 | -220 | -3.6% | 36,900 |
| 2025/06/19 | 6,160 | 6,160 | 6,160 | 6,160 | +1,000 | +19.4% | 6,500 |
| 2025/06/18 | 5,190 | 5,200 | 5,100 | 5,160 | -30 | -0.6% | 2,000 |
| 2025/06/17 | 5,130 | 5,220 | 5,130 | 5,190 | +100 | +2% | 2,800 |
| 2025/06/16 | 5,110 | 5,160 | 5,090 | 5,090 | -50 | -1% | 1,000 |
| 2025/06/13 | 5,050 | 5,140 | 5,000 | 5,140 | +50 | +1% | 1,900 |
| 2025/06/12 | 5,140 | 5,140 | 5,090 | 5,090 | +40 | +0.8% | 200 |
| 2025/06/11 | 5,050 | 5,050 | 5,050 | 5,050 | -50 | -1% | 300 |
| 2025/06/10 | 5,110 | 5,170 | 5,010 | 5,100 | +40 | +0.8% | 1,800 |
| 2025/06/09 | 5,080 | 5,100 | 4,980 | 5,060 | -20 | -0.4% | 1,100 |
| 2025/06/06 | 5,000 | 5,080 | 5,000 | 5,080 | -20 | -0.4% | 700 |
| 2025/06/05 | 5,170 | 5,190 | 5,100 | 5,100 | -70 | -1.4% | 2,300 |
| 2025/06/04 | 5,160 | 5,240 | 5,160 | 5,170 | +10 | +0.2% | 2,800 |
| 2025/06/03 | 5,170 | 5,330 | 5,150 | 5,160 | -110 | -2.1% | 5,000 |
| 2025/06/02 | 5,180 | 5,340 | 5,180 | 5,270 | +110 | +2.1% | 1,000 |
| 2025/05/30 | 5,330 | 5,330 | 5,160 | 5,160 | -170 | -3.2% | 4,200 |
| 2025/05/29 | 5,200 | 5,380 | 5,160 | 5,330 | +210 | +4.1% | 8,000 |
| 2025/05/28 | 5,060 | 5,240 | 5,060 | 5,120 | +100 | +2% | 7,000 |
| 2025/05/27 | 5,000 | 5,100 | 4,900 | 5,020 | +10 | +0.2% | 3,400 |
| 2025/05/26 | 5,200 | 5,280 | 5,010 | 5,010 | +50 | +1% | 11,400 |
| 2025/05/23 | 4,860 | 4,995 | 4,860 | 4,960 | +160 | +3.3% | 4,000 |
| 2025/05/22 | 4,660 | 4,905 | 4,545 | 4,800 | +80 | +1.7% | 9,100 |
| 2025/05/21 | 4,775 | 4,880 | 4,720 | 4,720 | -30 | -0.6% | 4,100 |
| 2025/05/20 | 4,790 | 4,790 | 4,640 | 4,750 | +90 | +1.9% | 1,700 |
| 2025/05/19 | 4,585 | 4,695 | 4,515 | 4,660 | +15 | +0.3% | 2,600 |
| 2025/05/16 | 4,630 | 4,645 | 4,600 | 4,645 | ±0 | ±0% | 2,000 |
| 2025/05/15 | 4,575 | 4,650 | 4,505 | 4,645 | +20 | +0.4% | 1,200 |
| 2025/05/14 | 4,605 | 4,625 | 4,535 | 4,625 | +20 | +0.4% | 800 |
| 2025/05/13 | 4,650 | 4,650 | 4,560 | 4,605 | ±0 | ±0% | 3,400 |
| 2025/05/12 | 4,565 | 4,605 | 4,555 | 4,605 | +40 | +0.9% | 300 |
| 2025/05/09 | 4,400 | 4,570 | 4,395 | 4,565 | +145 | +3.3% | 4,700 |
| 2025/05/08 | 4,635 | 4,635 | 4,380 | 4,420 | -145 | -3.2% | 6,900 |
| 2025/05/07 | 4,535 | 4,640 | 4,510 | 4,565 | - | - | 3,700 |
| 2025/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/01 | 4,685 | 4,685 | 4,530 | 4,560 | -125 | -2.7% | 2,100 |
| 2025/04/30 | 4,770 | 4,770 | 4,615 | 4,685 | -15 | -0.3% | 1,700 |
| 2025/04/28 | 4,620 | 4,700 | 4,610 | 4,700 | +95 | +2.1% | 2,100 |
| 2025/04/25 | 4,625 | 4,695 | 4,605 | 4,605 | -90 | -1.9% | 1,400 |
| 2025/04/24 | 4,630 | 4,730 | 4,630 | 4,695 | +85 | +1.8% | 1,300 |
| 2025/04/23 | 4,630 | 4,675 | 4,555 | 4,610 | +50 | +1.1% | 3,000 |
| 2025/04/22 | 4,565 | 4,565 | 4,560 | 4,560 | -45 | -1% | 300 |
| 2025/04/21 | 4,550 | 4,725 | 4,550 | 4,605 | +15 | +0.3% | 2,200 |
| 2025/04/18 | 4,480 | 4,640 | 4,425 | 4,590 | +130 | +2.9% | 6,500 |
| 2025/04/17 | 4,440 | 4,470 | 4,320 | 4,460 | +10 | +0.2% | 1,500 |
1～
50
件表示中 / 3731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 | 593,000円 | -15.2% | - | 1.01% | 13.59倍 | 0.85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 |
| エアーテック | 105,800円 | -0.1% | -11.7% | 4.73% | 11.03倍 | 0.75倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| エスティック | 94,400円 | - | - | - | - | 0.91倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| ヨシタケ | 75,000円 | +7.0% | +9.7% | 3.73% | 8.05倍 | 0.57倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| ジェイイーティ | 76,800円 | +5.3% | +4.2% | 0.91% | 27.24倍 | 0.81倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
市場注目の銘柄
チャート関連のコラム
