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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 5,260 | 5,370 | 5,180 | 5,180 | -160 | -3% | 2,900 |
| 2025/03/31 | 5,250 | 5,390 | 5,100 | 5,340 | -100 | -1.8% | 4,700 |
| 2025/03/28 | 5,340 | 5,480 | 5,340 | 5,440 | ±0 | ±0% | 1,800 |
| 2025/03/27 | 5,440 | 5,440 | 5,340 | 5,440 | ±0 | ±0% | 300 |
| 2025/03/26 | 5,370 | 5,440 | 5,370 | 5,440 | -10 | -0.2% | 600 |
| 2025/03/25 | 5,450 | 5,450 | 5,450 | 5,450 | ±0 | ±0% | 100 |
| 2025/03/24 | 5,500 | 5,500 | 5,340 | 5,450 | -50 | -0.9% | 5,700 |
| 2025/03/21 | 5,560 | 5,660 | 5,500 | 5,500 | -40 | -0.7% | 3,800 |
| 2025/03/19 | 5,670 | 5,740 | 5,520 | 5,540 | -60 | -1.1% | 5,200 |
| 2025/03/18 | 5,810 | 5,810 | 5,510 | 5,600 | -110 | -1.9% | 7,100 |
| 2025/03/17 | 5,500 | 5,760 | 5,400 | 5,710 | +390 | +7.3% | 10,300 |
| 2025/03/14 | 5,410 | 5,550 | 5,320 | 5,320 | -140 | -2.6% | 3,800 |
| 2025/03/13 | 5,250 | 5,460 | 5,250 | 5,460 | +190 | +3.6% | 3,100 |
| 2025/03/12 | 5,220 | 5,270 | 5,170 | 5,270 | +50 | +1% | 1,300 |
| 2025/03/11 | 5,210 | 5,230 | 5,080 | 5,220 | -80 | -1.5% | 3,200 |
| 2025/03/10 | 5,300 | 5,350 | 5,250 | 5,300 | ±0 | ±0% | 11,200 |
| 2025/03/07 | 5,170 | 5,340 | 5,170 | 5,300 | -60 | -1.1% | 2,100 |
| 2025/03/06 | 5,330 | 5,400 | 5,280 | 5,360 | +130 | +2.5% | 2,600 |
| 2025/03/05 | 5,110 | 5,300 | 5,110 | 5,230 | +120 | +2.3% | 3,300 |
| 2025/03/04 | 5,160 | 5,210 | 5,070 | 5,110 | -120 | -2.3% | 3,100 |
| 2025/03/03 | 5,160 | 5,250 | 5,160 | 5,230 | +70 | +1.4% | 900 |
| 2025/02/28 | 5,060 | 5,250 | 5,060 | 5,160 | ±0 | ±0% | 4,800 |
| 2025/02/27 | 5,250 | 5,340 | 5,160 | 5,160 | -30 | -0.6% | 3,400 |
| 2025/02/26 | 5,150 | 5,230 | 5,050 | 5,190 | +30 | +0.6% | 5,400 |
| 2025/02/25 | 5,110 | 5,260 | 5,110 | 5,160 | +30 | +0.6% | 3,300 |
| 2025/02/21 | 5,130 | 5,250 | 5,100 | 5,130 | ±0 | ±0% | 4,300 |
| 2025/02/20 | 5,240 | 5,360 | 5,130 | 5,130 | -180 | -3.4% | 8,000 |
| 2025/02/19 | 5,540 | 5,680 | 5,310 | 5,310 | -200 | -3.6% | 9,900 |
| 2025/02/18 | 5,240 | 5,550 | 5,240 | 5,510 | +280 | +5.4% | 10,600 |
1～
50
件表示中 / 3691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 | 456,000円 | -21.6% | - | 0.79% | 18.72倍 | 0.65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 |
| 石川製 | 138,400円 | +17.7% | +133.2% | 0.72% | 23.86倍 | 1.68倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| 昭和真空 | 135,500円 | +14.2% | +222.2% | 5.17% | 15.79倍 | 0.76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 |
| ハマイ | 108,500円 | +1.7% | -4.6% | 3.23% | 9.09倍 | 0.45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 | 137,700円 | -33.9% | -63.5% | 5.08% | 14.51倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
