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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 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 |
101～
150
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 | 129,300円 | +0.3% | +0.5% | 1.55% | 16.79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
