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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 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 |
301～
350
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 | 840,000円 | -15.2% | - | 0.71% | 19.26倍 | 1.15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 | 137,200円 | +7.7% | -14.3% | 5.10% | 12.98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 | 80,800円 | +30.2% | +60.1% | 4.95% | 12.44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 | 72,000円 | -13.9% | -21.8% | 1.39% | 13.03倍 | 1.56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 | 60,700円 | +18.0% | +51.8% | 3.29% | 9.65倍 | 0.46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
