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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 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 |
51～
100
件表示中 / 3754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 | 763,000円 | -15.2% | - | 0.79% | 17.49倍 | 1.04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 |
| エヌピーシー | 64,200円 | -13.9% | -21.8% | 1.56% | 11.62倍 | 1.39倍 |
|
太陽電池製造装置は米ファーストソーラー軸、同パネル解体装置も。ＦＡ装置、植物工場に進出 |
| 北川鉄 | 143,900円 | +1.8% | -22.2% | 5.42% | 5.54倍 | 0.32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 |
| ＴＯＹＯイノベ | 65,000円 | +11.0% | - | 5.38% | 88.80倍 | 0.78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 |
| 油研工 | 292,700円 | -3.9% | -9.0% | 5.12% | 10.48倍 | 0.46倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
市場注目の銘柄
チャート関連のコラム
