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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 8,960 | 9,000 | 8,650 | 8,690 | -370 | -4.1% | 9,500 |
| 2025/09/16 | 8,920 | 9,230 | 8,910 | 9,060 | +250 | +2.8% | 8,500 |
| 2025/09/12 | 8,900 | 9,000 | 8,760 | 8,810 | -110 | -1.2% | 6,700 |
| 2025/09/11 | 9,150 | 9,150 | 8,730 | 8,920 | -80 | -0.9% | 4,900 |
| 2025/09/10 | 8,990 | 9,130 | 8,880 | 9,000 | +160 | +1.8% | 5,400 |
| 2025/09/09 | 9,240 | 9,480 | 8,760 | 8,840 | -100 | -1.1% | 16,500 |
| 2025/09/08 | 9,210 | 9,550 | 8,920 | 8,940 | +30 | +0.3% | 12,700 |
| 2025/09/05 | 8,660 | 9,100 | 8,660 | 8,910 | +180 | +2.1% | 4,400 |
| 2025/09/04 | 8,490 | 8,770 | 8,490 | 8,730 | +240 | +2.8% | 4,400 |
| 2025/09/03 | 8,650 | 8,760 | 8,490 | 8,490 | -310 | -3.5% | 7,500 |
| 2025/09/02 | 8,960 | 9,140 | 8,740 | 8,800 | -160 | -1.8% | 6,800 |
| 2025/09/01 | 9,490 | 9,610 | 8,910 | 8,960 | -640 | -6.7% | 11,900 |
| 2025/08/29 | 8,950 | 9,800 | 8,920 | 9,600 | +900 | +10.3% | 20,600 |
| 2025/08/28 | 8,690 | 8,920 | 8,650 | 8,700 | +20 | +0.2% | 2,700 |
| 2025/08/27 | 8,920 | 8,980 | 8,650 | 8,680 | -240 | -2.7% | 3,900 |
| 2025/08/26 | 8,870 | 9,030 | 8,800 | 8,920 | +50 | +0.6% | 3,100 |
| 2025/08/25 | 8,790 | 9,030 | 8,650 | 8,870 | +330 | +3.9% | 7,300 |
| 2025/08/22 | 8,410 | 8,570 | 8,410 | 8,540 | +40 | +0.5% | 2,100 |
| 2025/08/21 | 8,410 | 8,610 | 8,410 | 8,500 | +60 | +0.7% | 3,200 |
| 2025/08/20 | 8,600 | 8,640 | 8,370 | 8,440 | -270 | -3.1% | 12,600 |
| 2025/08/19 | 8,580 | 9,000 | 8,520 | 8,710 | +260 | +3.1% | 18,600 |
| 2025/08/18 | 8,370 | 8,540 | 8,290 | 8,450 | +140 | +1.7% | 8,300 |
| 2025/08/15 | 8,460 | 8,580 | 8,310 | 8,310 | -60 | -0.7% | 7,000 |
| 2025/08/14 | 8,260 | 8,550 | 8,240 | 8,370 | +30 | +0.4% | 7,000 |
| 2025/08/13 | 8,690 | 8,690 | 8,340 | 8,340 | -200 | -2.3% | 7,500 |
| 2025/08/12 | 8,240 | 8,560 | 8,240 | 8,540 | +300 | +3.6% | 8,200 |
| 2025/08/08 | 8,330 | 8,490 | 8,150 | 8,240 | -150 | -1.8% | 14,600 |
| 2025/08/07 | 8,720 | 8,720 | 8,390 | 8,390 | -200 | -2.3% | 13,700 |
| 2025/08/06 | 8,500 | 8,880 | 8,430 | 8,590 | +240 | +2.9% | 15,300 |
| 2025/08/05 | 7,950 | 8,380 | 7,910 | 8,350 | +410 | +5.2% | 13,300 |
| 2025/08/04 | 7,730 | 8,520 | 7,600 | 7,940 | +310 | +4.1% | 21,100 |
| 2025/08/01 | 7,670 | 7,720 | 7,450 | 7,630 | -90 | -1.2% | 5,000 |
| 2025/07/31 | 7,770 | 7,790 | 7,660 | 7,720 | +60 | +0.8% | 4,000 |
| 2025/07/30 | 7,340 | 7,790 | 7,340 | 7,660 | +320 | +4.4% | 16,500 |
| 2025/07/29 | 7,690 | 7,690 | 7,290 | 7,340 | -310 | -4.1% | 11,300 |
| 2025/07/28 | 7,380 | 7,680 | 7,270 | 7,650 | +420 | +5.8% | 16,100 |
| 2025/07/25 | 7,260 | 7,500 | 7,070 | 7,230 | -30 | -0.4% | 15,500 |
| 2025/07/24 | 7,080 | 7,360 | 6,910 | 7,260 | +230 | +3.3% | 14,100 |
| 2025/07/23 | 7,150 | 7,670 | 6,910 | 7,030 | +290 | +4.3% | 57,300 |
| 2025/07/22 | 6,390 | 6,760 | 6,310 | 6,740 | +550 | +8.9% | 24,800 |
| 2025/07/18 | 6,360 | 6,360 | 6,120 | 6,190 | -140 | -2.2% | 7,400 |
| 2025/07/17 | 6,360 | 6,360 | 6,250 | 6,330 | +30 | +0.5% | 1,600 |
| 2025/07/16 | 6,360 | 6,360 | 6,210 | 6,300 | -60 | -0.9% | 5,600 |
| 2025/07/15 | 6,070 | 6,470 | 6,070 | 6,360 | +390 | +6.5% | 26,000 |
| 2025/07/14 | 5,890 | 6,080 | 5,850 | 5,970 | +70 | +1.2% | 4,700 |
| 2025/07/11 | 5,900 | 5,940 | 5,890 | 5,900 | -50 | -0.8% | 1,500 |
| 2025/07/10 | 5,930 | 5,960 | 5,920 | 5,950 | +30 | +0.5% | 1,600 |
| 2025/07/09 | 5,930 | 6,010 | 5,900 | 5,920 | -10 | -0.2% | 4,500 |
| 2025/07/08 | 5,870 | 5,940 | 5,810 | 5,930 | +60 | +1% | 3,700 |
| 2025/07/07 | 5,920 | 5,940 | 5,780 | 5,870 | +50 | +0.9% | 6,500 |
1～
50
件表示中 / 3785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 | 825,000円 | -15.2% | - | 0.73% | 18.92倍 | 1.12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 |
| 北川鉄 | 165,200円 | +1.8% | -22.2% | 4.72% | 6.37倍 | 0.37倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
| 豊和工 | 129,200円 | +0.3% | +0.5% | 1.55% | 16.77倍 | 0.83倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| エヌピーシー | 69,100円 | -13.9% | -21.8% | 1.45% | 12.50倍 | 1.50倍 |
|
太陽電池製造装置は米ファーストソーラー軸、同パネル解体装置注力。ＦＡ装置、植物工場進出 |
| ツバキナカシマ | 35,900円 | -5.8% | - | 0.00% | - | 0.24倍 |
|
軸受け用の精密鋼球・ローラーが主力。セラミック球に注力。ＭＥＢＯで非上場化も１５年再上場 |
市場注目の銘柄
チャート関連のコラム
