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 |
|---|---|---|---|---|---|---|---|
| 2025/07/23 | 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 |
| 2025/07/04 | 5,910 | 5,930 | 5,810 | 5,820 | -130 | -2.2% | 8,800 |
| 2025/07/03 | 5,920 | 5,950 | 5,820 | 5,950 | +110 | +1.9% | 4,500 |
| 2025/07/02 | 5,810 | 5,960 | 5,730 | 5,840 | -40 | -0.7% | 2,800 |
| 2025/07/01 | 6,000 | 6,000 | 5,880 | 5,880 | -110 | -1.8% | 2,600 |
| 2025/06/30 | 6,020 | 6,020 | 5,750 | 5,990 | +10 | +0.2% | 11,700 |
| 2025/06/27 | 6,050 | 6,160 | 5,930 | 5,980 | -50 | -0.8% | 9,400 |
| 2025/06/26 | 5,970 | 6,070 | 5,850 | 6,030 | +30 | +0.5% | 7,600 |
| 2025/06/25 | 5,720 | 6,120 | 5,720 | 6,000 | +240 | +4.2% | 10,800 |
| 2025/06/24 | 5,900 | 5,900 | 5,760 | 5,760 | -90 | -1.5% | 4,100 |
| 2025/06/23 | 6,010 | 6,120 | 5,850 | 5,850 | -90 | -1.5% | 13,800 |
| 2025/06/20 | 6,170 | 6,180 | 5,800 | 5,940 | -220 | -3.6% | 36,900 |
| 2025/06/19 | 6,160 | 6,160 | 6,160 | 6,160 | +1,000 | +19.4% | 6,500 |
| 2025/06/18 | 5,190 | 5,200 | 5,100 | 5,160 | -30 | -0.6% | 2,000 |
| 2025/06/17 | 5,130 | 5,220 | 5,130 | 5,190 | +100 | +2% | 2,800 |
| 2025/06/16 | 5,110 | 5,160 | 5,090 | 5,090 | -50 | -1% | 1,000 |
| 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 |
1～
50
件表示中 / 3747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 | 703,000円 | -15.2% | - | 0.85% | 16.12倍 | 0.96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 |
| 大同工 | 118,600円 | - | - | - | - | 0.39倍 |
|
２輪車用チェーンで国内シェアトップ。椿本チエインと経営統合、２５年１２月２９日上場廃止予定 |
| ＴＯＹＯイノベ | 62,400円 | +11.0% | - | 5.61% | 85.25倍 | 0.75倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
| 豊和工 | 100,400円 | +0.3% | +0.5% | 1.99% | 13.02倍 | 0.65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 |
| 小田原 | 195,000円 | +32.8% | +88.6% | 3.59% | 6.56倍 | 0.68倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
市場注目の銘柄
チャート関連のコラム
