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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/06 | 2,754 | 2,850 | 2,754 | 2,850 | +86 | +3.1% | 4,600 |
| 2023/12/05 | 2,776 | 2,776 | 2,752 | 2,764 | -21 | -0.8% | 1,200 |
| 2023/12/04 | 2,800 | 2,800 | 2,781 | 2,785 | +16 | +0.6% | 1,900 |
| 2023/12/01 | 2,751 | 2,769 | 2,748 | 2,769 | -21 | -0.8% | 1,400 |
| 2023/11/30 | 2,792 | 2,792 | 2,782 | 2,790 | +3 | +0.1% | 900 |
| 2023/11/29 | 2,740 | 2,787 | 2,721 | 2,787 | -2 | -0.1% | 1,900 |
| 2023/11/28 | 2,770 | 2,792 | 2,770 | 2,789 | +46 | +1.7% | 1,900 |
| 2023/11/27 | 2,736 | 2,748 | 2,729 | 2,743 | +7 | +0.3% | 1,700 |
| 2023/11/24 | 2,719 | 2,736 | 2,697 | 2,736 | +17 | +0.6% | 1,400 |
| 2023/11/22 | 2,706 | 2,719 | 2,705 | 2,719 | +8 | +0.3% | 700 |
| 2023/11/21 | 2,711 | 2,711 | 2,711 | 2,711 | -29 | -1.1% | 100 |
| 2023/11/20 | 2,745 | 2,745 | 2,727 | 2,740 | +34 | +1.3% | 700 |
| 2023/11/17 | 2,666 | 2,706 | 2,666 | 2,706 | +41 | +1.5% | 1,300 |
| 2023/11/16 | 2,695 | 2,695 | 2,665 | 2,665 | -30 | -1.1% | 500 |
| 2023/11/15 | 2,665 | 2,695 | 2,665 | 2,695 | +30 | +1.1% | 900 |
201～
250
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
