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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 2,954 | 2,954 | 2,942 | 2,953 | -1 | ±0% | 500 |
2023/03/09 | 2,956 | 2,956 | 2,921 | 2,954 | -2 | -0.1% | 400 |
2023/03/08 | 2,910 | 2,957 | 2,910 | 2,956 | -1 | ±0% | 600 |
2023/03/07 | 2,938 | 2,984 | 2,902 | 2,957 | +19 | +0.6% | 1,500 |
2023/03/06 | 2,898 | 2,940 | 2,898 | 2,938 | +28 | +1% | 900 |
2023/03/03 | 2,861 | 2,920 | 2,861 | 2,910 | +30 | +1% | 1,200 |
2023/03/02 | 2,918 | 2,918 | 2,875 | 2,880 | -9 | -0.3% | 400 |
2023/03/01 | 2,868 | 2,889 | 2,830 | 2,889 | +20 | +0.7% | 2,200 |
2023/02/28 | 2,869 | 2,869 | 2,869 | 2,869 | +39 | +1.4% | 400 |
2023/02/27 | 2,830 | 2,832 | 2,830 | 2,830 | ±0 | ±0% | 400 |
2023/02/24 | 2,845 | 2,845 | 2,830 | 2,830 | -50 | -1.7% | 600 |
2023/02/22 | 2,880 | 2,880 | 2,880 | 2,880 | -40 | -1.4% | 100 |
2023/02/21 | 2,901 | 2,929 | 2,822 | 2,920 | -30 | -1% | 2,100 |
2023/02/20 | 2,954 | 2,954 | 2,950 | 2,950 | -65 | -2.2% | 500 |
2023/02/17 | 3,015 | 3,015 | 3,015 | 3,015 | +15 | +0.5% | 100 |
2023/02/16 | 3,000 | 3,000 | 3,000 | 3,000 | +25 | +0.8% | 300 |
2023/02/15 | 2,975 | 2,980 | 2,975 | 2,975 | +25 | +0.8% | 900 |
2023/02/14 | 2,892 | 2,989 | 2,892 | 2,950 | +8 | +0.3% | 700 |
2023/02/13 | 2,920 | 2,990 | 2,920 | 2,942 | +44 | +1.5% | 1,900 |
2023/02/10 | 2,874 | 2,899 | 2,874 | 2,898 | +65 | +2.3% | 1,700 |
2023/02/09 | 2,870 | 2,870 | 2,833 | 2,833 | - | - | 200 |
2023/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/07 | 2,824 | 2,824 | 2,824 | 2,824 | +3 | +0.1% | 100 |
2023/02/06 | 2,832 | 2,832 | 2,821 | 2,821 | +1 | ±0% | 500 |
2023/02/03 | 2,886 | 2,890 | 2,820 | 2,820 | -89 | -3.1% | 2,400 |
2023/02/02 | 3,010 | 3,010 | 2,900 | 2,909 | - | - | 1,600 |
2023/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/31 | 2,985 | 2,995 | 2,925 | 2,930 | -65 | -2.2% | 2,100 |
2023/01/30 | 3,045 | 3,050 | 2,992 | 2,995 | -45 | -1.5% | 1,300 |
2023/01/27 | 3,005 | 3,040 | 3,005 | 3,040 | +30 | +1% | 500 |
2023/01/26 | 3,035 | 3,035 | 2,960 | 3,010 | -25 | -0.8% | 600 |
2023/01/25 | 3,040 | 3,040 | 2,981 | 3,035 | +39 | +1.3% | 800 |
2023/01/24 | 3,065 | 3,065 | 2,996 | 2,996 | -44 | -1.4% | 700 |
2023/01/23 | 3,010 | 3,045 | 2,999 | 3,040 | ±0 | ±0% | 1,400 |
2023/01/20 | 2,980 | 3,090 | 2,955 | 3,040 | +124 | +4.3% | 3,100 |
2023/01/19 | 2,871 | 2,938 | 2,871 | 2,916 | +6 | +0.2% | 500 |
2023/01/18 | 2,881 | 2,930 | 2,879 | 2,910 | -21 | -0.7% | 1,500 |
2023/01/17 | 2,948 | 2,948 | 2,893 | 2,931 | +52 | +1.8% | 2,100 |
2023/01/16 | 2,880 | 3,025 | 2,856 | 2,879 | -421 | -12.8% | 12,900 |
2023/01/13 | 3,125 | 3,300 | 3,030 | 3,300 | +165 | +5.3% | 5,600 |
2023/01/12 | 3,250 | 3,250 | 3,105 | 3,135 | -115 | -3.5% | 2,200 |
2023/01/11 | 3,340 | 3,340 | 3,240 | 3,250 | -100 | -3% | 4,200 |
2023/01/10 | 3,150 | 3,395 | 3,100 | 3,350 | +215 | +6.9% | 7,500 |
2023/01/06 | 3,125 | 3,250 | 3,085 | 3,135 | -115 | -3.5% | 6,000 |
2023/01/05 | 3,175 | 3,370 | 3,150 | 3,250 | +100 | +3.2% | 16,000 |
2023/01/04 | 2,891 | 3,345 | 2,891 | 3,150 | +309 | +10.9% | 49,200 |
2022/12/30 | 2,898 | 3,040 | 2,841 | 2,841 | +43 | +1.5% | 6,200 |
2022/12/29 | 2,763 | 2,798 | 2,720 | 2,798 | +9 | +0.3% | 1,100 |
2022/12/28 | 2,851 | 2,864 | 2,750 | 2,789 | -101 | -3.5% | 5,100 |
2022/12/27 | 2,946 | 2,972 | 2,833 | 2,890 | -56 | -1.9% | 5,700 |
301~
350
件表示中 / 3467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 | 508,000円 | -2.2% | -39.9% | 0.39% | 22.42倍 | 0.81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 | 126,000円 | -1.2% | -3.6% | 2.78% | 9.39倍 | 0.54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 |
大同工 | 83,800円 | +1.4% | +195.6% | 2.98% | 5.42倍 | 0.28倍 |
|
2輪車用チェーン製販で国内シェアトップ。4輪用も北米市場で攻勢中。ホンダが主顧客 |
太陽工機 | 140,500円 | -2.3% | +78.3% | 3.56% | 11.80倍 | 1.18倍 |
|
新潟地盤の工作機械中堅。立形研削盤で国内首位。中国、欧米でも拡大。DMG森精機の子会社 |
日ギア | 55,400円 | -3.4% | -22.4% | 1.44% | 6.86倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム