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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 6,980 | 7,190 | 6,980 | 7,090 | +90 | +1.3% | 14,100 |
| 2025/01/07 | 7,130 | 7,140 | 6,980 | 7,000 | -120 | -1.7% | 14,000 |
| 2025/01/06 | 7,550 | 7,550 | 7,100 | 7,120 | -290 | -3.9% | 17,100 |
| 2024/12/30 | 7,520 | 7,600 | 7,300 | 7,410 | -80 | -1.1% | 8,600 |
| 2024/12/27 | 7,270 | 7,540 | 7,250 | 7,490 | +370 | +5.2% | 17,000 |
| 2024/12/26 | 7,130 | 7,260 | 6,910 | 7,120 | +10 | +0.1% | 25,700 |
| 2024/12/25 | 7,390 | 7,640 | 7,090 | 7,110 | -280 | -3.8% | 22,400 |
| 2024/12/24 | 7,670 | 7,750 | 7,390 | 7,390 | -180 | -2.4% | 22,500 |
| 2024/12/23 | 7,250 | 7,600 | 7,120 | 7,570 | +470 | +6.6% | 28,500 |
| 2024/12/20 | 6,930 | 7,310 | 6,880 | 7,100 | +210 | +3% | 31,700 |
| 2024/12/19 | 7,050 | 7,100 | 6,530 | 6,890 | +40 | +0.6% | 85,800 |
| 2024/12/18 | 6,800 | 6,990 | 6,730 | 6,850 | +130 | +1.9% | 16,800 |
| 2024/12/17 | 6,950 | 6,980 | 6,610 | 6,720 | -230 | -3.3% | 25,600 |
| 2024/12/16 | 6,740 | 6,970 | 6,610 | 6,950 | +270 | +4% | 21,300 |
| 2024/12/13 | 6,360 | 6,690 | 6,320 | 6,680 | +260 | +4% | 7,700 |
| 2024/12/12 | 6,500 | 6,500 | 6,320 | 6,420 | -10 | -0.2% | 9,800 |
| 2024/12/11 | 6,200 | 6,540 | 6,200 | 6,430 | +270 | +4.4% | 16,300 |
| 2024/12/10 | 6,520 | 6,910 | 6,110 | 6,160 | -510 | -7.6% | 36,100 |
| 2024/12/09 | 6,070 | 6,690 | 6,020 | 6,670 | +840 | +14.4% | 65,500 |
| 2024/12/06 | 5,640 | 5,830 | 5,640 | 5,830 | +210 | +3.7% | 8,600 |
| 2024/12/05 | 5,440 | 5,730 | 5,420 | 5,620 | +160 | +2.9% | 13,000 |
| 2024/12/04 | 5,380 | 5,500 | 5,350 | 5,460 | -20 | -0.4% | 8,100 |
| 2024/12/03 | 5,400 | 5,640 | 5,380 | 5,480 | +90 | +1.7% | 10,700 |
| 2024/12/02 | 5,600 | 5,600 | 5,340 | 5,390 | -110 | -2% | 20,700 |
| 2024/11/29 | 5,670 | 5,730 | 5,410 | 5,500 | -170 | -3% | 7,800 |
| 2024/11/28 | 5,530 | 5,670 | 5,510 | 5,670 | +20 | +0.4% | 3,300 |
| 2024/11/27 | 5,610 | 5,650 | 5,350 | 5,650 | -10 | -0.2% | 11,400 |
| 2024/11/26 | 5,740 | 5,770 | 5,520 | 5,660 | -120 | -2.1% | 15,400 |
| 2024/11/25 | 5,890 | 5,970 | 5,660 | 5,780 | -10 | -0.2% | 11,300 |
| 2024/11/22 | 5,970 | 6,000 | 5,790 | 5,790 | -120 | -2% | 9,000 |
| 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 |
151～
200
件表示中 / 3765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 | 852,000円 | -15.2% | - | 0.70% | 19.53倍 | 1.16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 |
| 加藤製 | 138,100円 | +7.7% | -14.3% | 5.07% | 13.06倍 | 0.35倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
| ワイエイシイＨＤ | 81,500円 | +30.2% | +60.1% | 4.91% | 12.54倍 | 0.89倍 |
|
各種自動化機器の中堅。パワー半導体関連・液晶関連装置が主力。ヘルスケア関連の育成図る |
| エヌピーシー | 71,300円 | -13.9% | -21.8% | 1.40% | 12.90倍 | 1.54倍 |
|
太陽電池製造装置は米ファーストソーラー軸、同パネル解体装置も。ＦＡ装置、植物工場に進出 |
| ＰＥＧＡＳＵＳ | 61,400円 | +18.0% | +51.8% | 3.26% | 9.76倍 | 0.47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。自動車用部品も展開 |
市場注目の銘柄
チャート関連のコラム
