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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 6,140 | 6,160 | 5,910 | 5,910 | -140 | -2.3% | 6,900 |
| 2024/11/20 | 6,010 | 6,100 | 5,930 | 6,050 | -90 | -1.5% | 12,300 |
| 2024/11/19 | 5,800 | 6,140 | 5,700 | 6,140 | +430 | +7.5% | 16,100 |
| 2024/11/18 | 5,880 | 5,950 | 5,710 | 5,710 | -140 | -2.4% | 6,700 |
| 2024/11/15 | 6,100 | 6,190 | 5,850 | 5,850 | -180 | -3% | 11,700 |
| 2024/11/14 | 5,880 | 6,030 | 5,710 | 6,030 | +140 | +2.4% | 9,100 |
| 2024/11/13 | 5,840 | 5,890 | 5,620 | 5,890 | +10 | +0.2% | 5,000 |
| 2024/11/12 | 5,970 | 6,200 | 5,850 | 5,880 | -80 | -1.3% | 18,400 |
| 2024/11/11 | 5,690 | 5,960 | 5,690 | 5,960 | +290 | +5.1% | 12,000 |
| 2024/11/08 | 5,530 | 5,680 | 5,490 | 5,670 | +190 | +3.5% | 11,100 |
| 2024/11/07 | 5,350 | 5,550 | 5,330 | 5,480 | +150 | +2.8% | 11,200 |
| 2024/11/06 | 5,430 | 5,600 | 5,320 | 5,330 | ±0 | ±0% | 13,100 |
| 2024/11/05 | 5,330 | 5,440 | 5,290 | 5,330 | +30 | +0.6% | 7,000 |
| 2024/11/01 | 5,290 | 5,480 | 5,290 | 5,300 | -160 | -2.9% | 12,900 |
| 2024/10/31 | 5,480 | 5,650 | 5,370 | 5,460 | -280 | -4.9% | 24,500 |
| 2024/10/30 | 6,220 | 6,220 | 5,670 | 5,740 | -80 | -1.4% | 37,600 |
| 2024/10/29 | 5,380 | 6,120 | 5,300 | 5,820 | +600 | +11.5% | 67,600 |
| 2024/10/28 | 5,010 | 5,400 | 5,010 | 5,220 | +210 | +4.2% | 10,700 |
| 2024/10/25 | 5,070 | 5,260 | 4,925 | 5,010 | -90 | -1.8% | 16,800 |
| 2024/10/24 | 5,080 | 5,180 | 4,970 | 5,100 | -50 | -1% | 15,000 |
| 2024/10/23 | 5,130 | 5,480 | 5,110 | 5,150 | +120 | +2.4% | 35,100 |
| 2024/10/22 | 5,000 | 5,560 | 4,930 | 5,030 | +100 | +2% | 82,400 |
| 2024/10/21 | 5,350 | 5,350 | 4,930 | 4,930 | -320 | -6.1% | 18,800 |
| 2024/10/18 | 5,090 | 5,270 | 5,070 | 5,250 | +60 | +1.2% | 19,800 |
| 2024/10/17 | 4,780 | 5,330 | 4,780 | 5,190 | +445 | +9.4% | 24,500 |
| 2024/10/16 | 4,705 | 4,750 | 4,700 | 4,745 | -5 | -0.1% | 1,500 |
| 2024/10/15 | 4,840 | 4,845 | 4,720 | 4,750 | -95 | -2% | 5,100 |
| 2024/10/11 | 4,805 | 4,920 | 4,805 | 4,845 | +15 | +0.3% | 3,700 |
| 2024/10/10 | 4,935 | 4,935 | 4,750 | 4,830 | -140 | -2.8% | 5,400 |
| 2024/10/09 | 5,080 | 5,190 | 4,935 | 4,970 | -60 | -1.2% | 5,700 |
| 2024/10/08 | 5,070 | 5,160 | 5,000 | 5,030 | -110 | -2.1% | 7,900 |
| 2024/10/07 | 5,610 | 5,610 | 5,090 | 5,140 | -170 | -3.2% | 42,400 |
| 2024/10/04 | 5,030 | 5,470 | 4,860 | 5,310 | +320 | +6.4% | 31,400 |
| 2024/10/03 | 4,960 | 5,060 | 4,900 | 4,990 | +170 | +3.5% | 5,800 |
| 2024/10/02 | 4,905 | 4,920 | 4,815 | 4,820 | +20 | +0.4% | 2,400 |
| 2024/10/01 | 4,735 | 4,845 | 4,665 | 4,800 | +135 | +2.9% | 3,200 |
| 2024/09/30 | 4,650 | 4,750 | 4,505 | 4,665 | -265 | -5.4% | 11,900 |
| 2024/09/27 | 4,695 | 4,950 | 4,665 | 4,930 | +275 | +5.9% | 9,800 |
| 2024/09/26 | 4,575 | 4,755 | 4,575 | 4,655 | +30 | +0.6% | 7,200 |
| 2024/09/25 | 4,565 | 4,720 | 4,535 | 4,625 | +55 | +1.2% | 4,100 |
| 2024/09/24 | 4,615 | 4,615 | 4,505 | 4,570 | +110 | +2.5% | 7,000 |
| 2024/09/20 | 4,395 | 4,550 | 4,350 | 4,460 | +95 | +2.2% | 5,000 |
| 2024/09/19 | 4,200 | 4,460 | 4,200 | 4,365 | +165 | +3.9% | 4,900 |
| 2024/09/18 | 4,355 | 4,370 | 4,200 | 4,200 | -130 | -3% | 6,400 |
| 2024/09/17 | 4,360 | 4,360 | 4,270 | 4,330 | +40 | +0.9% | 1,800 |
| 2024/09/13 | 4,280 | 4,350 | 4,270 | 4,290 | -30 | -0.7% | 900 |
| 2024/09/12 | 4,260 | 4,370 | 4,260 | 4,320 | +60 | +1.4% | 1,600 |
| 2024/09/11 | 4,295 | 4,295 | 4,260 | 4,260 | -100 | -2.3% | 700 |
| 2024/09/10 | 4,295 | 4,360 | 4,295 | 4,360 | -5 | -0.1% | 300 |
| 2024/09/09 | 4,060 | 4,365 | 4,060 | 4,365 | +175 | +4.2% | 2,000 |
1～
50
件表示中 / 3585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 | 591,000円 | +1.3% | +7.7% | 0.68% | 14.57倍 | 0.89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 |
| ＰＥＧＡＳＵＳ | 44,800円 | +28.7% | +234.0% | 2.90% | 11.11倍 | 0.34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。自動車用金型部品も |
| パンチ | 40,200円 | +6.4% | +5.6% | 4.85% | 13.82倍 | 0.54倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| 丸山製 | 207,800円 | +2.5% | +8.2% | 3.61% | 12.12倍 | 0.43倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| タカトリ | 189,900円 | -37.8% | -49.2% | 2.11% | 10.37倍 | 1.04倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
市場注目の銘柄
チャート関連のコラム
