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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,275 | 4,295 | 4,085 | 4,190 | -85 | -2% | 4,500 |
| 2024/09/05 | 4,275 | 4,355 | 4,205 | 4,275 | -40 | -0.9% | 1,900 |
| 2024/09/04 | 4,415 | 4,415 | 4,310 | 4,315 | -200 | -4.4% | 2,700 |
| 2024/09/03 | 4,630 | 4,630 | 4,460 | 4,515 | +25 | +0.6% | 3,200 |
| 2024/09/02 | 4,480 | 4,525 | 4,420 | 4,490 | +90 | +2% | 2,600 |
| 2024/08/30 | 4,455 | 4,570 | 4,370 | 4,400 | +15 | +0.3% | 4,400 |
| 2024/08/29 | 4,400 | 4,445 | 4,355 | 4,385 | -30 | -0.7% | 2,500 |
| 2024/08/28 | 4,395 | 4,445 | 4,395 | 4,415 | +25 | +0.6% | 1,100 |
| 2024/08/27 | 4,480 | 4,500 | 4,370 | 4,390 | -90 | -2% | 12,200 |
| 2024/08/26 | 4,530 | 4,530 | 4,410 | 4,480 | -70 | -1.5% | 2,900 |
| 2024/08/23 | 4,590 | 4,590 | 4,535 | 4,550 | -40 | -0.9% | 1,300 |
| 2024/08/22 | 4,570 | 4,655 | 4,525 | 4,590 | +20 | +0.4% | 2,900 |
| 2024/08/21 | 4,635 | 4,635 | 4,550 | 4,570 | -105 | -2.2% | 5,100 |
| 2024/08/20 | 4,765 | 4,765 | 4,675 | 4,675 | +50 | +1.1% | 2,300 |
| 2024/08/19 | 4,720 | 4,740 | 4,545 | 4,625 | -100 | -2.1% | 3,800 |
| 2024/08/16 | 4,880 | 4,880 | 4,695 | 4,725 | -85 | -1.8% | 4,500 |
| 2024/08/15 | 4,745 | 4,810 | 4,675 | 4,810 | +65 | +1.4% | 2,200 |
| 2024/08/14 | 4,690 | 4,875 | 4,610 | 4,745 | +70 | +1.5% | 4,600 |
| 2024/08/13 | 4,840 | 4,840 | 4,675 | 4,675 | +100 | +2.2% | 2,000 |
| 2024/08/09 | 4,910 | 4,910 | 4,575 | 4,575 | -55 | -1.2% | 2,800 |
| 2024/08/08 | 4,565 | 4,745 | 4,565 | 4,630 | -145 | -3% | 800 |
| 2024/08/07 | 4,270 | 4,850 | 4,270 | 4,775 | +310 | +6.9% | 2,900 |
| 2024/08/06 | 4,200 | 4,480 | 4,055 | 4,465 | +685 | +18.1% | 7,700 |
| 2024/08/05 | 4,270 | 4,300 | 3,780 | 3,780 | -700 | -15.6% | 16,200 |
| 2024/08/02 | 4,750 | 4,810 | 4,435 | 4,480 | -590 | -11.6% | 17,600 |
| 2024/08/01 | 5,420 | 5,420 | 4,840 | 5,070 | -420 | -7.7% | 19,200 |
| 2024/07/31 | 5,450 | 5,550 | 5,390 | 5,490 | +10 | +0.2% | 2,600 |
| 2024/07/30 | 5,480 | 5,530 | 5,360 | 5,480 | +30 | +0.6% | 6,400 |
| 2024/07/29 | 5,340 | 5,450 | 5,250 | 5,450 | +210 | +4% | 5,500 |
| 2024/07/26 | 5,250 | 5,390 | 5,220 | 5,240 | -30 | -0.6% | 5,100 |
| 2024/07/25 | 5,360 | 5,510 | 5,270 | 5,270 | -140 | -2.6% | 7,900 |
| 2024/07/24 | 5,410 | 5,480 | 5,340 | 5,410 | ±0 | ±0% | 5,100 |
| 2024/07/23 | 5,450 | 5,450 | 5,350 | 5,410 | -10 | -0.2% | 2,900 |
| 2024/07/22 | 5,480 | 5,500 | 5,290 | 5,420 | -160 | -2.9% | 9,300 |
| 2024/07/19 | 5,650 | 5,690 | 5,540 | 5,580 | -150 | -2.6% | 6,300 |
| 2024/07/18 | 5,580 | 5,850 | 5,580 | 5,730 | +120 | +2.1% | 8,300 |
| 2024/07/17 | 5,680 | 5,680 | 5,530 | 5,610 | -40 | -0.7% | 7,600 |
| 2024/07/16 | 5,810 | 5,810 | 5,620 | 5,650 | -150 | -2.6% | 3,400 |
| 2024/07/12 | 5,750 | 5,850 | 5,560 | 5,800 | +50 | +0.9% | 6,500 |
| 2024/07/11 | 5,490 | 6,060 | 5,460 | 5,750 | +270 | +4.9% | 24,100 |
| 2024/07/10 | 5,630 | 5,840 | 5,480 | 5,480 | -180 | -3.2% | 13,300 |
| 2024/07/09 | 5,900 | 6,400 | 5,580 | 5,660 | -180 | -3.1% | 53,200 |
| 2024/07/08 | 5,180 | 5,900 | 5,160 | 5,840 | +740 | +14.5% | 68,600 |
| 2024/07/05 | 5,320 | 5,320 | 5,050 | 5,100 | -150 | -2.9% | 26,100 |
| 2024/07/04 | 5,360 | 5,370 | 5,210 | 5,250 | -30 | -0.6% | 11,000 |
| 2024/07/03 | 5,320 | 5,380 | 5,260 | 5,280 | -20 | -0.4% | 4,900 |
| 2024/07/02 | 5,450 | 5,450 | 5,280 | 5,300 | -150 | -2.8% | 6,700 |
| 2024/07/01 | 5,230 | 5,450 | 5,180 | 5,450 | +290 | +5.6% | 10,700 |
| 2024/06/28 | 5,260 | 5,310 | 5,160 | 5,160 | -100 | -1.9% | 4,500 |
| 2024/06/27 | 5,200 | 5,300 | 5,200 | 5,260 | +60 | +1.2% | 3,600 |
51～
100
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
