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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/29 | 5,670 | 5,730 | 5,410 | 5,500 | -170 | -3% | 7,800 |
| 2024/11/28 | 5,530 | 5,670 | 5,510 | 5,670 | +20 | +0.4% | 3,300 |
| 2024/11/27 | 5,610 | 5,650 | 5,350 | 5,650 | -10 | -0.2% | 11,400 |
| 2024/11/26 | 5,740 | 5,770 | 5,520 | 5,660 | -120 | -2.1% | 15,400 |
| 2024/11/25 | 5,890 | 5,970 | 5,660 | 5,780 | -10 | -0.2% | 11,300 |
| 2024/11/22 | 5,970 | 6,000 | 5,790 | 5,790 | -120 | -2% | 9,000 |
| 2024/11/21 | 6,140 | 6,160 | 5,910 | 5,910 | -140 | -2.3% | 6,900 |
| 2024/11/20 | 6,010 | 6,100 | 5,930 | 6,050 | -90 | -1.5% | 12,300 |
| 2024/11/19 | 5,800 | 6,140 | 5,700 | 6,140 | +430 | +7.5% | 16,100 |
| 2024/11/18 | 5,880 | 5,950 | 5,710 | 5,710 | -140 | -2.4% | 6,700 |
| 2024/11/15 | 6,100 | 6,190 | 5,850 | 5,850 | -180 | -3% | 11,700 |
| 2024/11/14 | 5,880 | 6,030 | 5,710 | 6,030 | +140 | +2.4% | 9,100 |
| 2024/11/13 | 5,840 | 5,890 | 5,620 | 5,890 | +10 | +0.2% | 5,000 |
| 2024/11/12 | 5,970 | 6,200 | 5,850 | 5,880 | -80 | -1.3% | 18,400 |
| 2024/11/11 | 5,690 | 5,960 | 5,690 | 5,960 | +290 | +5.1% | 12,000 |
| 2024/11/08 | 5,530 | 5,680 | 5,490 | 5,670 | +190 | +3.5% | 11,100 |
| 2024/11/07 | 5,350 | 5,550 | 5,330 | 5,480 | +150 | +2.8% | 11,200 |
| 2024/11/06 | 5,430 | 5,600 | 5,320 | 5,330 | ±0 | ±0% | 13,100 |
| 2024/11/05 | 5,330 | 5,440 | 5,290 | 5,330 | +30 | +0.6% | 7,000 |
| 2024/11/01 | 5,290 | 5,480 | 5,290 | 5,300 | -160 | -2.9% | 12,900 |
| 2024/10/31 | 5,480 | 5,650 | 5,370 | 5,460 | -280 | -4.9% | 24,500 |
| 2024/10/30 | 6,220 | 6,220 | 5,670 | 5,740 | -80 | -1.4% | 37,600 |
| 2024/10/29 | 5,380 | 6,120 | 5,300 | 5,820 | +600 | +11.5% | 67,600 |
| 2024/10/28 | 5,010 | 5,400 | 5,010 | 5,220 | +210 | +4.2% | 10,700 |
| 2024/10/25 | 5,070 | 5,260 | 4,925 | 5,010 | -90 | -1.8% | 16,800 |
| 2024/10/24 | 5,080 | 5,180 | 4,970 | 5,100 | -50 | -1% | 15,000 |
| 2024/10/23 | 5,130 | 5,480 | 5,110 | 5,150 | +120 | +2.4% | 35,100 |
| 2024/10/22 | 5,000 | 5,560 | 4,930 | 5,030 | +100 | +2% | 82,400 |
| 2024/10/21 | 5,350 | 5,350 | 4,930 | 4,930 | -320 | -6.1% | 18,800 |
| 2024/10/18 | 5,090 | 5,270 | 5,070 | 5,250 | +60 | +1.2% | 19,800 |
| 2024/10/17 | 4,780 | 5,330 | 4,780 | 5,190 | +445 | +9.4% | 24,500 |
| 2024/10/16 | 4,705 | 4,750 | 4,700 | 4,745 | -5 | -0.1% | 1,500 |
| 2024/10/15 | 4,840 | 4,845 | 4,720 | 4,750 | -95 | -2% | 5,100 |
| 2024/10/11 | 4,805 | 4,920 | 4,805 | 4,845 | +15 | +0.3% | 3,700 |
| 2024/10/10 | 4,935 | 4,935 | 4,750 | 4,830 | -140 | -2.8% | 5,400 |
| 2024/10/09 | 5,080 | 5,190 | 4,935 | 4,970 | -60 | -1.2% | 5,700 |
| 2024/10/08 | 5,070 | 5,160 | 5,000 | 5,030 | -110 | -2.1% | 7,900 |
151～
200
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
