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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 5,490 | 5,490 | 5,210 | 5,290 | -370 | -6.5% | 19,300 |
| 2024/06/21 | 5,090 | 5,750 | 5,030 | 5,660 | +570 | +11.2% | 45,600 |
| 2024/06/20 | 5,580 | 5,610 | 5,050 | 5,090 | +80 | +1.6% | 110,800 |
| 2024/06/19 | 4,935 | 5,020 | 4,860 | 5,010 | +45 | +0.9% | 8,600 |
| 2024/06/18 | 5,030 | 5,150 | 4,850 | 4,965 | -115 | -2.3% | 9,900 |
| 2024/06/17 | 5,060 | 5,150 | 4,900 | 5,080 | -70 | -1.4% | 12,200 |
| 2024/06/14 | 4,930 | 5,290 | 4,930 | 5,150 | +200 | +4% | 7,600 |
| 2024/06/13 | 5,190 | 5,190 | 4,900 | 4,950 | -260 | -5% | 6,300 |
| 2024/06/12 | 5,220 | 5,220 | 5,100 | 5,210 | -10 | -0.2% | 1,800 |
| 2024/06/11 | 5,270 | 5,390 | 5,130 | 5,220 | -80 | -1.5% | 5,300 |
| 2024/06/10 | 5,000 | 5,380 | 5,000 | 5,300 | +445 | +9.2% | 15,800 |
| 2024/06/07 | 4,805 | 4,950 | 4,805 | 4,855 | +95 | +2% | 2,000 |
| 2024/06/06 | 4,925 | 4,925 | 4,730 | 4,760 | -145 | -3% | 5,500 |
| 2024/06/05 | 5,120 | 5,130 | 4,835 | 4,905 | -215 | -4.2% | 4,300 |
| 2024/06/04 | 5,120 | 5,230 | 5,030 | 5,120 | ±0 | ±0% | 2,800 |
| 2024/06/03 | 5,100 | 5,200 | 5,020 | 5,120 | +40 | +0.8% | 4,500 |
| 2024/05/31 | 4,940 | 5,090 | 4,940 | 5,080 | +100 | +2% | 4,300 |
| 2024/05/30 | 4,920 | 5,000 | 4,750 | 4,980 | +130 | +2.7% | 8,800 |
| 2024/05/29 | 5,260 | 5,260 | 4,850 | 4,850 | -350 | -6.7% | 6,700 |
| 2024/05/28 | 4,765 | 5,200 | 4,745 | 5,200 | +455 | +9.6% | 10,000 |
| 2024/05/27 | 4,850 | 4,850 | 4,700 | 4,745 | -70 | -1.5% | 1,700 |
| 2024/05/24 | 4,780 | 4,885 | 4,750 | 4,815 | +15 | +0.3% | 1,400 |
| 2024/05/23 | 5,050 | 5,050 | 4,750 | 4,800 | -185 | -3.7% | 7,100 |
| 2024/05/22 | 4,895 | 5,190 | 4,875 | 4,985 | +95 | +1.9% | 5,300 |
| 2024/05/21 | 4,785 | 5,150 | 4,785 | 4,890 | +175 | +3.7% | 10,300 |
| 2024/05/20 | 4,675 | 4,775 | 4,660 | 4,715 | +85 | +1.8% | 2,300 |
| 2024/05/17 | 4,650 | 4,680 | 4,590 | 4,630 | -25 | -0.5% | 1,400 |
| 2024/05/16 | 4,745 | 4,745 | 4,570 | 4,655 | -165 | -3.4% | 4,300 |
| 2024/05/15 | 4,760 | 4,890 | 4,685 | 4,820 | -40 | -0.8% | 2,700 |
| 2024/05/14 | 5,120 | 5,120 | 4,860 | 4,860 | -160 | -3.2% | 6,600 |
| 2024/05/13 | 4,760 | 5,080 | 4,620 | 5,020 | +260 | +5.5% | 7,000 |
| 2024/05/10 | 4,625 | 4,820 | 4,530 | 4,760 | +65 | +1.4% | 8,200 |
| 2024/05/09 | 4,970 | 4,970 | 4,655 | 4,695 | -205 | -4.2% | 3,900 |
| 2024/05/08 | 4,940 | 5,060 | 4,900 | 4,900 | -30 | -0.6% | 1,600 |
| 2024/05/07 | 5,000 | 5,010 | 4,750 | 4,930 | -20 | -0.4% | 7,900 |
| 2024/05/02 | 5,100 | 5,110 | 4,900 | 4,950 | -150 | -2.9% | 3,800 |
| 2024/05/01 | 5,270 | 5,290 | 5,020 | 5,100 | -90 | -1.7% | 5,100 |
| 2024/04/30 | 4,750 | 5,400 | 4,750 | 5,190 | +380 | +7.9% | 17,300 |
| 2024/04/26 | 4,695 | 4,900 | 4,690 | 4,810 | +60 | +1.3% | 6,000 |
| 2024/04/25 | 5,090 | 5,090 | 4,750 | 4,750 | -340 | -6.7% | 12,800 |
| 2024/04/24 | 5,300 | 5,390 | 5,030 | 5,090 | -250 | -4.7% | 18,200 |
| 2024/04/23 | 5,960 | 6,010 | 5,230 | 5,340 | -420 | -7.3% | 24,200 |
| 2024/04/22 | 5,680 | 6,080 | 5,500 | 5,760 | +260 | +4.7% | 16,300 |
| 2024/04/19 | 5,720 | 6,500 | 5,000 | 5,500 | -200 | -3.5% | 56,200 |
| 2024/04/18 | 5,010 | 5,700 | 4,830 | 5,700 | +590 | +11.5% | 21,200 |
| 2024/04/17 | 5,460 | 5,460 | 5,100 | 5,110 | -60 | -1.2% | 13,400 |
| 2024/04/16 | 5,140 | 5,790 | 5,070 | 5,170 | -70 | -1.3% | 33,600 |
| 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 |
201～
250
件表示中 / 3683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 | 462,000円 | -21.6% | - | 0.78% | 18.96倍 | 0.66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 |
| ナガオカ | 116,700円 | +17.8% | +1.2% | 3.00% | 6.79倍 | 1.16倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| ハマイ | 112,200円 | +1.7% | -4.6% | 3.12% | 9.40倍 | 0.47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 |
| テセック | 130,600円 | -33.9% | -63.5% | 5.36% | 13.76倍 | 0.51倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| キクカワ | 579,000円 | +0.3% | +6.6% | 3.11% | 11.70倍 | 0.60倍 |
|
製材・木工機械の最大手。発泡模型加工用マシニングセンタ等車載関連工作機械も強い。無借金 |
市場注目の銘柄
チャート関連のコラム
