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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 3,455 | 3,500 | 3,425 | 3,470 | +20 | +0.6% | 2,500 |
| 2024/02/20 | 3,395 | 3,535 | 3,395 | 3,450 | +70 | +2.1% | 10,400 |
| 2024/02/19 | 3,400 | 3,440 | 3,360 | 3,380 | -45 | -1.3% | 2,800 |
| 2024/02/16 | 3,300 | 3,455 | 3,245 | 3,425 | +130 | +3.9% | 1,900 |
| 2024/02/15 | 3,300 | 3,495 | 3,295 | 3,295 | -35 | -1.1% | 1,700 |
| 2024/02/14 | 3,265 | 3,365 | 3,230 | 3,330 | -5 | -0.1% | 2,500 |
| 2024/02/13 | 3,260 | 3,460 | 3,185 | 3,335 | +75 | +2.3% | 6,000 |
| 2024/02/09 | 3,245 | 3,420 | 3,220 | 3,260 | -15 | -0.5% | 5,600 |
| 2024/02/08 | 3,250 | 3,395 | 3,230 | 3,275 | +10 | +0.3% | 8,500 |
| 2024/02/07 | 3,190 | 3,350 | 3,150 | 3,265 | +65 | +2% | 13,200 |
| 2024/02/06 | 3,300 | 3,345 | 3,200 | 3,200 | -95 | -2.9% | 2,900 |
| 2024/02/05 | 3,190 | 3,295 | 3,175 | 3,295 | +110 | +3.5% | 7,800 |
| 2024/02/02 | 3,135 | 3,190 | 3,000 | 3,185 | +60 | +1.9% | 6,800 |
| 2024/02/01 | 3,120 | 3,170 | 3,080 | 3,125 | -10 | -0.3% | 2,300 |
| 2024/01/31 | 3,045 | 3,140 | 3,015 | 3,135 | +60 | +2% | 6,000 |
| 2024/01/30 | 2,984 | 3,090 | 2,948 | 3,075 | +124 | +4.2% | 6,000 |
| 2024/01/29 | 2,987 | 2,987 | 2,951 | 2,951 | -39 | -1.3% | 2,900 |
| 2024/01/26 | 3,050 | 3,050 | 2,919 | 2,990 | -40 | -1.3% | 6,700 |
| 2024/01/25 | 3,120 | 3,120 | 3,005 | 3,030 | +5 | +0.2% | 5,300 |
| 2024/01/24 | 3,030 | 3,030 | 2,991 | 3,025 | +5 | +0.2% | 500 |
| 2024/01/23 | 2,970 | 3,030 | 2,970 | 3,020 | +50 | +1.7% | 3,100 |
| 2024/01/22 | 2,950 | 2,987 | 2,948 | 2,970 | -24 | -0.8% | 1,100 |
| 2024/01/19 | 2,965 | 3,010 | 2,921 | 2,994 | +63 | +2.1% | 6,400 |
| 2024/01/18 | 3,055 | 3,055 | 2,930 | 2,931 | -134 | -4.4% | 5,600 |
| 2024/01/17 | 3,095 | 3,135 | 3,035 | 3,065 | -50 | -1.6% | 5,400 |
| 2024/01/16 | 3,085 | 3,140 | 3,085 | 3,115 | +30 | +1% | 3,600 |
| 2024/01/15 | 3,000 | 3,185 | 2,999 | 3,085 | -50 | -1.6% | 17,200 |
| 2024/01/12 | 3,200 | 3,220 | 3,130 | 3,135 | -60 | -1.9% | 10,300 |
| 2024/01/11 | 3,205 | 3,225 | 3,150 | 3,195 | +25 | +0.8% | 4,600 |
| 2024/01/10 | 3,245 | 3,250 | 3,140 | 3,170 | -55 | -1.7% | 7,100 |
| 2024/01/09 | 3,170 | 3,240 | 3,130 | 3,225 | +55 | +1.7% | 4,300 |
| 2024/01/05 | 3,260 | 3,260 | 3,150 | 3,170 | -20 | -0.6% | 3,100 |
| 2024/01/04 | 3,100 | 3,205 | 3,040 | 3,190 | +30 | +0.9% | 7,100 |
| 2023/12/29 | 3,215 | 3,215 | 3,145 | 3,160 | -60 | -1.9% | 4,800 |
| 2023/12/28 | 3,150 | 3,270 | 3,150 | 3,220 | +40 | +1.3% | 4,700 |
| 2023/12/27 | 3,230 | 3,355 | 3,160 | 3,180 | +55 | +1.8% | 12,600 |
| 2023/12/26 | 3,120 | 3,190 | 3,080 | 3,125 | -20 | -0.6% | 8,500 |
| 2023/12/25 | 3,220 | 3,220 | 3,120 | 3,145 | -55 | -1.7% | 10,100 |
| 2023/12/22 | 3,450 | 3,450 | 3,170 | 3,200 | -220 | -6.4% | 29,200 |
| 2023/12/21 | 3,500 | 3,600 | 3,400 | 3,420 | +140 | +4.3% | 75,300 |
| 2023/12/20 | 3,195 | 3,330 | 3,170 | 3,280 | +110 | +3.5% | 12,300 |
| 2023/12/19 | 3,145 | 3,180 | 3,090 | 3,170 | +80 | +2.6% | 5,400 |
| 2023/12/18 | 3,145 | 3,145 | 3,050 | 3,090 | -55 | -1.7% | 4,000 |
| 2023/12/15 | 2,980 | 3,160 | 2,966 | 3,145 | +150 | +5% | 15,500 |
| 2023/12/14 | 2,989 | 2,995 | 2,940 | 2,995 | +43 | +1.5% | 4,100 |
| 2023/12/13 | 2,965 | 2,965 | 2,921 | 2,952 | +4 | +0.1% | 2,000 |
| 2023/12/12 | 2,990 | 2,990 | 2,889 | 2,948 | -42 | -1.4% | 8,400 |
| 2023/12/11 | 2,895 | 2,997 | 2,887 | 2,990 | +93 | +3.2% | 4,400 |
| 2023/12/08 | 2,884 | 2,897 | 2,861 | 2,897 | +13 | +0.5% | 2,700 |
| 2023/12/07 | 2,840 | 2,885 | 2,820 | 2,884 | +34 | +1.2% | 3,100 |
51～
100
件表示中 / 3450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 | 478,000円 | -2.2% | -39.9% | 0.42% | 21.10倍 | 0.76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 |
| ハマイ | 119,900円 | -1.2% | -3.6% | 2.92% | 8.94倍 | 0.52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 |
| 日ギア | 63,700円 | +27.7% | +110.2% | 1.26% | 6.48倍 | 0.91倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
| オーイズミ | 38,900円 | +20.3% | -0.4% | 3.08% | 14.11倍 | 0.47倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
| 石川製 | 128,000円 | +7.2% | -19.4% | 0.00% | 62.81倍 | 1.79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 |
市場注目の銘柄
チャート関連のコラム
