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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 5,050 | 5,140 | 5,000 | 5,140 | +50 | +1% | 1,900 |
| 2025/06/12 | 5,140 | 5,140 | 5,090 | 5,090 | +40 | +0.8% | 200 |
| 2025/06/11 | 5,050 | 5,050 | 5,050 | 5,050 | -50 | -1% | 300 |
| 2025/06/10 | 5,110 | 5,170 | 5,010 | 5,100 | +40 | +0.8% | 1,800 |
| 2025/06/09 | 5,080 | 5,100 | 4,980 | 5,060 | -20 | -0.4% | 1,100 |
| 2025/06/06 | 5,000 | 5,080 | 5,000 | 5,080 | -20 | -0.4% | 700 |
| 2025/06/05 | 5,170 | 5,190 | 5,100 | 5,100 | -70 | -1.4% | 2,300 |
| 2025/06/04 | 5,160 | 5,240 | 5,160 | 5,170 | +10 | +0.2% | 2,800 |
| 2025/06/03 | 5,170 | 5,330 | 5,150 | 5,160 | -110 | -2.1% | 5,000 |
| 2025/06/02 | 5,180 | 5,340 | 5,180 | 5,270 | +110 | +2.1% | 1,000 |
| 2025/05/30 | 5,330 | 5,330 | 5,160 | 5,160 | -170 | -3.2% | 4,200 |
| 2025/05/29 | 5,200 | 5,380 | 5,160 | 5,330 | +210 | +4.1% | 8,000 |
| 2025/05/28 | 5,060 | 5,240 | 5,060 | 5,120 | +100 | +2% | 7,000 |
| 2025/05/27 | 5,000 | 5,100 | 4,900 | 5,020 | +10 | +0.2% | 3,400 |
| 2025/05/26 | 5,200 | 5,280 | 5,010 | 5,010 | +50 | +1% | 11,400 |
| 2025/05/23 | 4,860 | 4,995 | 4,860 | 4,960 | +160 | +3.3% | 4,000 |
| 2025/05/22 | 4,660 | 4,905 | 4,545 | 4,800 | +80 | +1.7% | 9,100 |
| 2025/05/21 | 4,775 | 4,880 | 4,720 | 4,720 | -30 | -0.6% | 4,100 |
| 2025/05/20 | 4,790 | 4,790 | 4,640 | 4,750 | +90 | +1.9% | 1,700 |
| 2025/05/19 | 4,585 | 4,695 | 4,515 | 4,660 | +15 | +0.3% | 2,600 |
| 2025/05/16 | 4,630 | 4,645 | 4,600 | 4,645 | ±0 | ±0% | 2,000 |
| 2025/05/15 | 4,575 | 4,650 | 4,505 | 4,645 | +20 | +0.4% | 1,200 |
| 2025/05/14 | 4,605 | 4,625 | 4,535 | 4,625 | +20 | +0.4% | 800 |
| 2025/05/13 | 4,650 | 4,650 | 4,560 | 4,605 | ±0 | ±0% | 3,400 |
| 2025/05/12 | 4,565 | 4,605 | 4,555 | 4,605 | +40 | +0.9% | 300 |
| 2025/05/09 | 4,400 | 4,570 | 4,395 | 4,565 | +145 | +3.3% | 4,700 |
| 2025/05/08 | 4,635 | 4,635 | 4,380 | 4,420 | -145 | -3.2% | 6,900 |
| 2025/05/07 | 4,535 | 4,640 | 4,510 | 4,565 | - | - | 3,700 |
| 2025/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/01 | 4,685 | 4,685 | 4,530 | 4,560 | -125 | -2.7% | 2,100 |
| 2025/04/30 | 4,770 | 4,770 | 4,615 | 4,685 | -15 | -0.3% | 1,700 |
| 2025/04/28 | 4,620 | 4,700 | 4,610 | 4,700 | +95 | +2.1% | 2,100 |
| 2025/04/25 | 4,625 | 4,695 | 4,605 | 4,605 | -90 | -1.9% | 1,400 |
| 2025/04/24 | 4,630 | 4,730 | 4,630 | 4,695 | +85 | +1.8% | 1,300 |
| 2025/04/23 | 4,630 | 4,675 | 4,555 | 4,610 | +50 | +1.1% | 3,000 |
| 2025/04/22 | 4,565 | 4,565 | 4,560 | 4,560 | -45 | -1% | 300 |
| 2025/04/21 | 4,550 | 4,725 | 4,550 | 4,605 | +15 | +0.3% | 2,200 |
| 2025/04/18 | 4,480 | 4,640 | 4,425 | 4,590 | +130 | +2.9% | 6,500 |
| 2025/04/17 | 4,440 | 4,470 | 4,320 | 4,460 | +10 | +0.2% | 1,500 |
| 2025/04/16 | 4,410 | 4,450 | 4,410 | 4,450 | +45 | +1% | 400 |
| 2025/04/15 | 4,455 | 4,520 | 4,400 | 4,405 | -30 | -0.7% | 1,700 |
| 2025/04/14 | 4,380 | 4,520 | 4,380 | 4,435 | +65 | +1.5% | 800 |
| 2025/04/11 | 4,365 | 4,490 | 4,275 | 4,370 | -135 | -3% | 4,400 |
| 2025/04/10 | 4,615 | 4,615 | 4,365 | 4,505 | +240 | +5.6% | 5,600 |
| 2025/04/09 | 4,255 | 4,300 | 4,020 | 4,265 | -135 | -3.1% | 11,000 |
| 2025/04/08 | 4,290 | 4,570 | 4,290 | 4,400 | +200 | +4.8% | 12,900 |
| 2025/04/07 | 4,100 | 4,480 | 4,070 | 4,200 | -565 | -11.9% | 15,400 |
| 2025/04/04 | 4,920 | 4,945 | 4,380 | 4,765 | -325 | -6.4% | 17,600 |
| 2025/04/03 | 5,010 | 5,120 | 4,950 | 5,090 | -10 | -0.2% | 5,300 |
| 2025/04/02 | 5,110 | 5,280 | 5,100 | 5,100 | -80 | -1.5% | 4,700 |
1～
50
件表示中 / 3720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 | 514,000円 | -21.6% | - | 0.70% | 21.10倍 | 0.74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 |
| サノヤスＨＤ | 27,400円 | +8.0% | -25.4% | 1.82% | 13.04倍 | 0.90倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| ＳＡＮＥＩ | 201,400円 | +5.4% | +19.4% | 3.18% | 6.36倍 | 0.65倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| 昭和真空 | 135,200円 | +12.0% | +0.4% | 5.18% | 14.62倍 | 0.72倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| タカトリ | 153,300円 | -37.8% | -49.2% | 2.61% | 8.37倍 | 0.83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
