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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 5,150 | 5,240 | 5,150 | 5,230 | +50 | +1% | 900 |
| 2025/02/14 | 5,240 | 5,320 | 5,180 | 5,180 | -10 | -0.2% | 3,000 |
| 2025/02/13 | 5,070 | 5,270 | 5,070 | 5,190 | +60 | +1.2% | 3,800 |
| 2025/02/12 | 5,110 | 5,170 | 5,080 | 5,130 | -10 | -0.2% | 4,500 |
| 2025/02/10 | 5,300 | 5,330 | 5,140 | 5,140 | -60 | -1.2% | 7,000 |
| 2025/02/07 | 5,120 | 5,320 | 5,120 | 5,200 | +80 | +1.6% | 8,800 |
| 2025/02/06 | 5,230 | 5,280 | 5,100 | 5,120 | -110 | -2.1% | 8,600 |
| 2025/02/05 | 5,330 | 5,350 | 5,220 | 5,230 | -60 | -1.1% | 4,300 |
| 2025/02/04 | 5,290 | 5,360 | 5,290 | 5,290 | +100 | +1.9% | 3,400 |
| 2025/02/03 | 5,360 | 5,360 | 5,190 | 5,190 | -180 | -3.4% | 8,100 |
| 2025/01/31 | 5,410 | 5,470 | 5,340 | 5,370 | -30 | -0.6% | 5,400 |
| 2025/01/30 | 5,480 | 5,500 | 5,400 | 5,400 | -40 | -0.7% | 6,500 |
| 2025/01/29 | 5,660 | 5,700 | 5,440 | 5,440 | -150 | -2.7% | 11,700 |
| 2025/01/28 | 5,700 | 5,700 | 5,540 | 5,590 | -110 | -1.9% | 18,400 |
| 2025/01/27 | 5,660 | 5,970 | 5,660 | 5,700 | +50 | +0.9% | 24,400 |
| 2025/01/24 | 5,650 | 5,660 | 5,450 | 5,650 | +20 | +0.4% | 14,600 |
| 2025/01/23 | 5,560 | 5,800 | 5,560 | 5,630 | +130 | +2.4% | 19,600 |
| 2025/01/22 | 5,440 | 5,640 | 5,440 | 5,500 | +100 | +1.9% | 14,000 |
| 2025/01/21 | 5,380 | 5,410 | 5,260 | 5,400 | +70 | +1.3% | 8,100 |
| 2025/01/20 | 5,480 | 5,560 | 5,330 | 5,330 | -150 | -2.7% | 12,600 |
| 2025/01/17 | 5,580 | 5,750 | 5,450 | 5,480 | -100 | -1.8% | 13,000 |
| 2025/01/16 | 5,950 | 5,960 | 5,580 | 5,580 | -220 | -3.8% | 12,100 |
| 2025/01/15 | 6,150 | 6,150 | 5,650 | 5,800 | -330 | -5.4% | 30,800 |
| 2025/01/14 | 6,010 | 6,220 | 5,840 | 6,130 | -870 | -12.4% | 45,000 |
| 2025/01/10 | 6,900 | 7,020 | 6,740 | 7,000 | +160 | +2.3% | 15,400 |
| 2025/01/09 | 6,990 | 7,160 | 6,840 | 6,840 | -250 | -3.5% | 11,700 |
| 2025/01/08 | 6,980 | 7,190 | 6,980 | 7,090 | +90 | +1.3% | 14,100 |
| 2025/01/07 | 7,130 | 7,140 | 6,980 | 7,000 | -120 | -1.7% | 14,000 |
| 2025/01/06 | 7,550 | 7,550 | 7,100 | 7,120 | -290 | -3.9% | 17,100 |
| 2024/12/30 | 7,520 | 7,600 | 7,300 | 7,410 | -80 | -1.1% | 8,600 |
| 2024/12/27 | 7,270 | 7,540 | 7,250 | 7,490 | +370 | +5.2% | 17,000 |
| 2024/12/26 | 7,130 | 7,260 | 6,910 | 7,120 | +10 | +0.1% | 25,700 |
| 2024/12/25 | 7,390 | 7,640 | 7,090 | 7,110 | -280 | -3.8% | 22,400 |
| 2024/12/24 | 7,670 | 7,750 | 7,390 | 7,390 | -180 | -2.4% | 22,500 |
| 2024/12/23 | 7,250 | 7,600 | 7,120 | 7,570 | +470 | +6.6% | 28,500 |
| 2024/12/20 | 6,930 | 7,310 | 6,880 | 7,100 | +210 | +3% | 31,700 |
| 2024/12/19 | 7,050 | 7,100 | 6,530 | 6,890 | +40 | +0.6% | 85,800 |
| 2024/12/18 | 6,800 | 6,990 | 6,730 | 6,850 | +130 | +1.9% | 16,800 |
| 2024/12/17 | 6,950 | 6,980 | 6,610 | 6,720 | -230 | -3.3% | 25,600 |
| 2024/12/16 | 6,740 | 6,970 | 6,610 | 6,950 | +270 | +4% | 21,300 |
| 2024/12/13 | 6,360 | 6,690 | 6,320 | 6,680 | +260 | +4% | 7,700 |
| 2024/12/12 | 6,500 | 6,500 | 6,320 | 6,420 | -10 | -0.2% | 9,800 |
| 2024/12/11 | 6,200 | 6,540 | 6,200 | 6,430 | +270 | +4.4% | 16,300 |
| 2024/12/10 | 6,520 | 6,910 | 6,110 | 6,160 | -510 | -7.6% | 36,100 |
| 2024/12/09 | 6,070 | 6,690 | 6,020 | 6,670 | +840 | +14.4% | 65,500 |
| 2024/12/06 | 5,640 | 5,830 | 5,640 | 5,830 | +210 | +3.7% | 8,600 |
| 2024/12/05 | 5,440 | 5,730 | 5,420 | 5,620 | +160 | +2.9% | 13,000 |
| 2024/12/04 | 5,380 | 5,500 | 5,350 | 5,460 | -20 | -0.4% | 8,100 |
| 2024/12/03 | 5,400 | 5,640 | 5,380 | 5,480 | +90 | +1.7% | 10,700 |
| 2024/12/02 | 5,600 | 5,600 | 5,340 | 5,390 | -110 | -2% | 20,700 |
51～
100
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
