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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 4,290 | 4,570 | 4,290 | 4,400 | +200 | +4.8% | 12,900 |
| 2025/04/07 | 4,100 | 4,480 | 4,070 | 4,200 | -565 | -11.9% | 15,400 |
| 2025/04/04 | 4,920 | 4,945 | 4,380 | 4,765 | -325 | -6.4% | 17,600 |
| 2025/04/03 | 5,010 | 5,120 | 4,950 | 5,090 | -10 | -0.2% | 5,300 |
| 2025/04/02 | 5,110 | 5,280 | 5,100 | 5,100 | -80 | -1.5% | 4,700 |
| 2025/04/01 | 5,260 | 5,370 | 5,180 | 5,180 | -160 | -3% | 2,900 |
| 2025/03/31 | 5,250 | 5,390 | 5,100 | 5,340 | -100 | -1.8% | 4,700 |
| 2025/03/28 | 5,340 | 5,480 | 5,340 | 5,440 | ±0 | ±0% | 1,800 |
| 2025/03/27 | 5,440 | 5,440 | 5,340 | 5,440 | ±0 | ±0% | 300 |
| 2025/03/26 | 5,370 | 5,440 | 5,370 | 5,440 | -10 | -0.2% | 600 |
| 2025/03/25 | 5,450 | 5,450 | 5,450 | 5,450 | ±0 | ±0% | 100 |
| 2025/03/24 | 5,500 | 5,500 | 5,340 | 5,450 | -50 | -0.9% | 5,700 |
| 2025/03/21 | 5,560 | 5,660 | 5,500 | 5,500 | -40 | -0.7% | 3,800 |
| 2025/03/19 | 5,670 | 5,740 | 5,520 | 5,540 | -60 | -1.1% | 5,200 |
| 2025/03/18 | 5,810 | 5,810 | 5,510 | 5,600 | -110 | -1.9% | 7,100 |
| 2025/03/17 | 5,500 | 5,760 | 5,400 | 5,710 | +390 | +7.3% | 10,300 |
| 2025/03/14 | 5,410 | 5,550 | 5,320 | 5,320 | -140 | -2.6% | 3,800 |
| 2025/03/13 | 5,250 | 5,460 | 5,250 | 5,460 | +190 | +3.6% | 3,100 |
| 2025/03/12 | 5,220 | 5,270 | 5,170 | 5,270 | +50 | +1% | 1,300 |
| 2025/03/11 | 5,210 | 5,230 | 5,080 | 5,220 | -80 | -1.5% | 3,200 |
| 2025/03/10 | 5,300 | 5,350 | 5,250 | 5,300 | ±0 | ±0% | 11,200 |
| 2025/03/07 | 5,170 | 5,340 | 5,170 | 5,300 | -60 | -1.1% | 2,100 |
| 2025/03/06 | 5,330 | 5,400 | 5,280 | 5,360 | +130 | +2.5% | 2,600 |
| 2025/03/05 | 5,110 | 5,300 | 5,110 | 5,230 | +120 | +2.3% | 3,300 |
| 2025/03/04 | 5,160 | 5,210 | 5,070 | 5,110 | -120 | -2.3% | 3,100 |
| 2025/03/03 | 5,160 | 5,250 | 5,160 | 5,230 | +70 | +1.4% | 900 |
| 2025/02/28 | 5,060 | 5,250 | 5,060 | 5,160 | ±0 | ±0% | 4,800 |
| 2025/02/27 | 5,250 | 5,340 | 5,160 | 5,160 | -30 | -0.6% | 3,400 |
| 2025/02/26 | 5,150 | 5,230 | 5,050 | 5,190 | +30 | +0.6% | 5,400 |
| 2025/02/25 | 5,110 | 5,260 | 5,110 | 5,160 | +30 | +0.6% | 3,300 |
| 2025/02/21 | 5,130 | 5,250 | 5,100 | 5,130 | ±0 | ±0% | 4,300 |
| 2025/02/20 | 5,240 | 5,360 | 5,130 | 5,130 | -180 | -3.4% | 8,000 |
| 2025/02/19 | 5,540 | 5,680 | 5,310 | 5,310 | -200 | -3.6% | 9,900 |
| 2025/02/18 | 5,240 | 5,550 | 5,240 | 5,510 | +280 | +5.4% | 10,600 |
| 2025/02/17 | 5,150 | 5,240 | 5,150 | 5,230 | +50 | +1% | 900 |
| 2025/02/14 | 5,240 | 5,320 | 5,180 | 5,180 | -10 | -0.2% | 3,000 |
| 2025/02/13 | 5,070 | 5,270 | 5,070 | 5,190 | +60 | +1.2% | 3,800 |
| 2025/02/12 | 5,110 | 5,170 | 5,080 | 5,130 | -10 | -0.2% | 4,500 |
| 2025/02/10 | 5,300 | 5,330 | 5,140 | 5,140 | -60 | -1.2% | 7,000 |
| 2025/02/07 | 5,120 | 5,320 | 5,120 | 5,200 | +80 | +1.6% | 8,800 |
| 2025/02/06 | 5,230 | 5,280 | 5,100 | 5,120 | -110 | -2.1% | 8,600 |
| 2025/02/05 | 5,330 | 5,350 | 5,220 | 5,230 | -60 | -1.1% | 4,300 |
| 2025/02/04 | 5,290 | 5,360 | 5,290 | 5,290 | +100 | +1.9% | 3,400 |
| 2025/02/03 | 5,360 | 5,360 | 5,190 | 5,190 | -180 | -3.4% | 8,100 |
| 2025/01/31 | 5,410 | 5,470 | 5,340 | 5,370 | -30 | -0.6% | 5,400 |
| 2025/01/30 | 5,480 | 5,500 | 5,400 | 5,400 | -40 | -0.7% | 6,500 |
| 2025/01/29 | 5,660 | 5,700 | 5,440 | 5,440 | -150 | -2.7% | 11,700 |
| 2025/01/28 | 5,700 | 5,700 | 5,540 | 5,590 | -110 | -1.9% | 18,400 |
| 2025/01/27 | 5,660 | 5,970 | 5,660 | 5,700 | +50 | +0.9% | 24,400 |
| 2025/01/24 | 5,650 | 5,660 | 5,450 | 5,650 | +20 | +0.4% | 14,600 |
1～
50
件表示中 / 3675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 | 415,000円 | -21.6% | - | 0.87% | 17.01倍 | 0.59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 |
| 大同工 | 72,500円 | +1.4% | +118.5% | 3.45% | 4.90倍 | 0.24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 |
| ＳＡＮＥＩ | 174,500円 | +3.5% | +3.4% | 3.44% | 5.71倍 | 0.59倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| 石川製 | 115,600円 | +17.7% | +133.2% | 0.87% | 19.93倍 | 1.40倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| ハマイ | 103,000円 | +1.7% | -4.6% | 3.40% | 8.63倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
