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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 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 |
| 2024/10/07 | 5,610 | 5,610 | 5,090 | 5,140 | -170 | -3.2% | 42,400 |
| 2024/10/04 | 5,030 | 5,470 | 4,860 | 5,310 | +320 | +6.4% | 31,400 |
| 2024/10/03 | 4,960 | 5,060 | 4,900 | 4,990 | +170 | +3.5% | 5,800 |
| 2024/10/02 | 4,905 | 4,920 | 4,815 | 4,820 | +20 | +0.4% | 2,400 |
| 2024/10/01 | 4,735 | 4,845 | 4,665 | 4,800 | +135 | +2.9% | 3,200 |
| 2024/09/30 | 4,650 | 4,750 | 4,505 | 4,665 | -265 | -5.4% | 11,900 |
| 2024/09/27 | 4,695 | 4,950 | 4,665 | 4,930 | +275 | +5.9% | 9,800 |
| 2024/09/26 | 4,575 | 4,755 | 4,575 | 4,655 | +30 | +0.6% | 7,200 |
| 2024/09/25 | 4,565 | 4,720 | 4,535 | 4,625 | +55 | +1.2% | 4,100 |
| 2024/09/24 | 4,615 | 4,615 | 4,505 | 4,570 | +110 | +2.5% | 7,000 |
| 2024/09/20 | 4,395 | 4,550 | 4,350 | 4,460 | +95 | +2.2% | 5,000 |
| 2024/09/19 | 4,200 | 4,460 | 4,200 | 4,365 | +165 | +3.9% | 4,900 |
| 2024/09/18 | 4,355 | 4,370 | 4,200 | 4,200 | -130 | -3% | 6,400 |
| 2024/09/17 | 4,360 | 4,360 | 4,270 | 4,330 | +40 | +0.9% | 1,800 |
| 2024/09/13 | 4,280 | 4,350 | 4,270 | 4,290 | -30 | -0.7% | 900 |
| 2024/09/12 | 4,260 | 4,370 | 4,260 | 4,320 | +60 | +1.4% | 1,600 |
| 2024/09/11 | 4,295 | 4,295 | 4,260 | 4,260 | -100 | -2.3% | 700 |
| 2024/09/10 | 4,295 | 4,360 | 4,295 | 4,360 | -5 | -0.1% | 300 |
| 2024/09/09 | 4,060 | 4,365 | 4,060 | 4,365 | +175 | +4.2% | 2,000 |
| 2024/09/06 | 4,275 | 4,295 | 4,085 | 4,190 | -85 | -2% | 4,500 |
| 2024/09/05 | 4,275 | 4,355 | 4,205 | 4,275 | -40 | -0.9% | 1,900 |
| 2024/09/04 | 4,415 | 4,415 | 4,310 | 4,315 | -200 | -4.4% | 2,700 |
| 2024/09/03 | 4,630 | 4,630 | 4,460 | 4,515 | +25 | +0.6% | 3,200 |
| 2024/09/02 | 4,480 | 4,525 | 4,420 | 4,490 | +90 | +2% | 2,600 |
| 2024/08/30 | 4,455 | 4,570 | 4,370 | 4,400 | +15 | +0.3% | 4,400 |
| 2024/08/29 | 4,400 | 4,445 | 4,355 | 4,385 | -30 | -0.7% | 2,500 |
| 2024/08/28 | 4,395 | 4,445 | 4,395 | 4,415 | +25 | +0.6% | 1,100 |
| 2024/08/27 | 4,480 | 4,500 | 4,370 | 4,390 | -90 | -2% | 12,200 |
| 2024/08/26 | 4,530 | 4,530 | 4,410 | 4,480 | -70 | -1.5% | 2,900 |
| 2024/08/23 | 4,590 | 4,590 | 4,535 | 4,550 | -40 | -0.9% | 1,300 |
| 2024/08/22 | 4,570 | 4,655 | 4,525 | 4,590 | +20 | +0.4% | 2,900 |
| 2024/08/21 | 4,635 | 4,635 | 4,550 | 4,570 | -105 | -2.2% | 5,100 |
| 2024/08/20 | 4,765 | 4,765 | 4,675 | 4,675 | +50 | +1.1% | 2,300 |
| 2024/08/19 | 4,720 | 4,740 | 4,545 | 4,625 | -100 | -2.1% | 3,800 |
151～
200
件表示中 / 3720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 | 511,000円 | -21.6% | - | 0.70% | 20.98倍 | 0.74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 |
| サノヤスＨＤ | 28,200円 | +8.0% | -25.4% | 1.77% | 13.42倍 | 0.93倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| ＳＡＮＥＩ | 199,700円 | +5.4% | +19.4% | 3.20% | 6.31倍 | 0.64倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| 昭和真空 | 135,500円 | +12.0% | +0.4% | 5.17% | 14.65倍 | 0.72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 |
| タカトリ | 154,300円 | -37.8% | -49.2% | 2.59% | 8.42倍 | 0.84倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
市場注目の銘柄
チャート関連のコラム
