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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 8,580 | 9,000 | 8,520 | 8,710 | +260 | +3.1% | 18,600 |
| 2025/08/18 | 8,370 | 8,540 | 8,290 | 8,450 | +140 | +1.7% | 8,300 |
| 2025/08/15 | 8,460 | 8,580 | 8,310 | 8,310 | -60 | -0.7% | 7,000 |
| 2025/08/14 | 8,260 | 8,550 | 8,240 | 8,370 | +30 | +0.4% | 7,000 |
| 2025/08/13 | 8,690 | 8,690 | 8,340 | 8,340 | -200 | -2.3% | 7,500 |
| 2025/08/12 | 8,240 | 8,560 | 8,240 | 8,540 | +300 | +3.6% | 8,200 |
| 2025/08/08 | 8,330 | 8,490 | 8,150 | 8,240 | -150 | -1.8% | 14,600 |
| 2025/08/07 | 8,720 | 8,720 | 8,390 | 8,390 | -200 | -2.3% | 13,700 |
| 2025/08/06 | 8,500 | 8,880 | 8,430 | 8,590 | +240 | +2.9% | 15,300 |
| 2025/08/05 | 7,950 | 8,380 | 7,910 | 8,350 | +410 | +5.2% | 13,300 |
| 2025/08/04 | 7,730 | 8,520 | 7,600 | 7,940 | +310 | +4.1% | 21,100 |
| 2025/08/01 | 7,670 | 7,720 | 7,450 | 7,630 | -90 | -1.2% | 5,000 |
| 2025/07/31 | 7,770 | 7,790 | 7,660 | 7,720 | +60 | +0.8% | 4,000 |
| 2025/07/30 | 7,340 | 7,790 | 7,340 | 7,660 | +320 | +4.4% | 16,500 |
| 2025/07/29 | 7,690 | 7,690 | 7,290 | 7,340 | -310 | -4.1% | 11,300 |
| 2025/07/28 | 7,380 | 7,680 | 7,270 | 7,650 | +420 | +5.8% | 16,100 |
| 2025/07/25 | 7,260 | 7,500 | 7,070 | 7,230 | -30 | -0.4% | 15,500 |
| 2025/07/24 | 7,080 | 7,360 | 6,910 | 7,260 | +230 | +3.3% | 14,100 |
| 2025/07/23 | 7,150 | 7,670 | 6,910 | 7,030 | +290 | +4.3% | 57,300 |
| 2025/07/22 | 6,390 | 6,760 | 6,310 | 6,740 | +550 | +8.9% | 24,800 |
| 2025/07/18 | 6,360 | 6,360 | 6,120 | 6,190 | -140 | -2.2% | 7,400 |
| 2025/07/17 | 6,360 | 6,360 | 6,250 | 6,330 | +30 | +0.5% | 1,600 |
| 2025/07/16 | 6,360 | 6,360 | 6,210 | 6,300 | -60 | -0.9% | 5,600 |
| 2025/07/15 | 6,070 | 6,470 | 6,070 | 6,360 | +390 | +6.5% | 26,000 |
| 2025/07/14 | 5,890 | 6,080 | 5,850 | 5,970 | +70 | +1.2% | 4,700 |
| 2025/07/11 | 5,900 | 5,940 | 5,890 | 5,900 | -50 | -0.8% | 1,500 |
| 2025/07/10 | 5,930 | 5,960 | 5,920 | 5,950 | +30 | +0.5% | 1,600 |
| 2025/07/09 | 5,930 | 6,010 | 5,900 | 5,920 | -10 | -0.2% | 4,500 |
| 2025/07/08 | 5,870 | 5,940 | 5,810 | 5,930 | +60 | +1% | 3,700 |
| 2025/07/07 | 5,920 | 5,940 | 5,780 | 5,870 | +50 | +0.9% | 6,500 |
| 2025/07/04 | 5,910 | 5,930 | 5,810 | 5,820 | -130 | -2.2% | 8,800 |
| 2025/07/03 | 5,920 | 5,950 | 5,820 | 5,950 | +110 | +1.9% | 4,500 |
| 2025/07/02 | 5,810 | 5,960 | 5,730 | 5,840 | -40 | -0.7% | 2,800 |
| 2025/07/01 | 6,000 | 6,000 | 5,880 | 5,880 | -110 | -1.8% | 2,600 |
| 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 |
1～
50
件表示中 / 3765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 | 871,000円 | -15.2% | - | 0.69% | 19.97倍 | 1.19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 |
| 加藤製 | 138,600円 | +7.7% | -14.3% | 5.05% | 13.11倍 | 0.35倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
| ワイエイシイＨＤ | 82,900円 | +30.2% | +60.1% | 4.83% | 12.76倍 | 0.91倍 |
|
各種自動化機器の中堅。パワー半導体関連・液晶関連装置が主力。ヘルスケア関連の育成図る |
| エヌピーシー | 70,800円 | -13.9% | -21.8% | 1.41% | 12.81倍 | 1.53倍 |
|
太陽電池製造装置は米ファーストソーラー軸、同パネル解体装置も。ＦＡ装置、植物工場に進出 |
| ＰＥＧＡＳＵＳ | 62,000円 | +18.0% | +51.8% | 3.23% | 9.86倍 | 0.47倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用部品も展開 |
市場注目の銘柄
チャート関連のコラム
