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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 4,590 | 5,310 | 4,520 | 5,240 | +630 | +13.7% | 36,400 |
| 2024/04/12 | 4,660 | 4,865 | 4,605 | 4,610 | -160 | -3.4% | 10,800 |
| 2024/04/11 | 4,375 | 4,965 | 4,300 | 4,770 | +380 | +8.7% | 27,800 |
| 2024/04/10 | 4,140 | 4,420 | 4,105 | 4,390 | +180 | +4.3% | 26,300 |
| 2024/04/09 | 4,600 | 4,690 | 4,135 | 4,210 | -40 | -0.9% | 85,300 |
| 2024/04/08 | 4,250 | 4,250 | 4,250 | 4,250 | +700 | +19.7% | 1,500 |
| 2024/04/05 | 3,545 | 3,615 | 3,545 | 3,550 | -55 | -1.5% | 900 |
| 2024/04/04 | 3,540 | 3,760 | 3,520 | 3,605 | +95 | +2.7% | 4,300 |
| 2024/04/03 | 3,620 | 3,675 | 3,510 | 3,510 | -110 | -3% | 3,000 |
| 2024/04/02 | 3,785 | 3,785 | 3,620 | 3,620 | -165 | -4.4% | 4,000 |
| 2024/04/01 | 4,000 | 4,000 | 3,780 | 3,785 | -215 | -5.4% | 4,000 |
| 2024/03/29 | 4,120 | 4,120 | 3,815 | 4,000 | -50 | -1.2% | 5,700 |
| 2024/03/28 | 4,020 | 4,155 | 4,020 | 4,050 | -25 | -0.6% | 3,100 |
| 2024/03/27 | 4,095 | 4,105 | 4,000 | 4,075 | -115 | -2.7% | 11,100 |
| 2024/03/26 | 4,000 | 4,190 | 4,000 | 4,190 | +265 | +6.8% | 4,400 |
| 2024/03/25 | 3,990 | 4,030 | 3,895 | 3,925 | +5 | +0.1% | 4,700 |
| 2024/03/22 | 3,815 | 4,085 | 3,815 | 3,920 | +110 | +2.9% | 9,200 |
| 2024/03/21 | 3,735 | 3,900 | 3,735 | 3,810 | +75 | +2% | 3,900 |
| 2024/03/19 | 3,795 | 3,795 | 3,705 | 3,735 | -45 | -1.2% | 2,500 |
| 2024/03/18 | 3,580 | 3,890 | 3,580 | 3,780 | +205 | +5.7% | 8,000 |
| 2024/03/15 | 3,520 | 3,605 | 3,475 | 3,575 | +25 | +0.7% | 3,600 |
| 2024/03/14 | 3,460 | 3,550 | 3,460 | 3,550 | +90 | +2.6% | 2,600 |
| 2024/03/13 | 3,460 | 3,470 | 3,430 | 3,460 | +5 | +0.1% | 800 |
| 2024/03/12 | 3,470 | 3,470 | 3,455 | 3,455 | -15 | -0.4% | 300 |
| 2024/03/11 | 3,505 | 3,505 | 3,430 | 3,470 | -40 | -1.1% | 2,900 |
| 2024/03/08 | 3,510 | 3,510 | 3,510 | 3,510 | ±0 | ±0% | 100 |
| 2024/03/07 | 3,540 | 3,540 | 3,510 | 3,510 | ±0 | ±0% | 1,600 |
| 2024/03/06 | 3,525 | 3,525 | 3,460 | 3,510 | -15 | -0.4% | 1,600 |
| 2024/03/05 | 3,525 | 3,570 | 3,515 | 3,525 | -55 | -1.5% | 3,200 |
| 2024/03/04 | 3,530 | 3,585 | 3,475 | 3,580 | +190 | +5.6% | 5,900 |
| 2024/03/01 | 3,440 | 3,440 | 3,390 | 3,390 | -60 | -1.7% | 900 |
| 2024/02/29 | 3,450 | 3,495 | 3,450 | 3,450 | -5 | -0.1% | 1,000 |
| 2024/02/28 | 3,500 | 3,500 | 3,455 | 3,455 | -15 | -0.4% | 1,300 |
| 2024/02/27 | 3,495 | 3,500 | 3,470 | 3,470 | -20 | -0.6% | 2,100 |
| 2024/02/26 | 3,440 | 3,505 | 3,435 | 3,490 | +50 | +1.5% | 3,300 |
| 2024/02/22 | 3,510 | 3,510 | 3,435 | 3,440 | -30 | -0.9% | 2,100 |
| 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 |
151～
200
件表示中 / 3586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 | 579,000円 | +1.3% | +7.7% | 0.69% | 14.27倍 | 0.87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 | 44,400円 | +28.7% | +234.0% | 2.93% | 11.01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 |
| 丸山製 | 208,800円 | +2.5% | +8.2% | 3.59% | 12.18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 | 189,000円 | -37.8% | -49.2% | 2.12% | 10.32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 |
| エスティック | 87,000円 | +10.5% | +5.6% | 3.10% | 7.56倍 | 0.90倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
市場注目の銘柄
チャート関連のコラム
