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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 3,990 | 4,030 | 3,895 | 3,925 | +5 | +0.1% | 4,700 |
| 2024/03/22 | 3,815 | 4,085 | 3,815 | 3,920 | +110 | +2.9% | 9,200 |
| 2024/03/21 | 3,735 | 3,900 | 3,735 | 3,810 | +75 | +2% | 3,900 |
| 2024/03/19 | 3,795 | 3,795 | 3,705 | 3,735 | -45 | -1.2% | 2,500 |
| 2024/03/18 | 3,580 | 3,890 | 3,580 | 3,780 | +205 | +5.7% | 8,000 |
| 2024/03/15 | 3,520 | 3,605 | 3,475 | 3,575 | +25 | +0.7% | 3,600 |
| 2024/03/14 | 3,460 | 3,550 | 3,460 | 3,550 | +90 | +2.6% | 2,600 |
| 2024/03/13 | 3,460 | 3,470 | 3,430 | 3,460 | +5 | +0.1% | 800 |
| 2024/03/12 | 3,470 | 3,470 | 3,455 | 3,455 | -15 | -0.4% | 300 |
| 2024/03/11 | 3,505 | 3,505 | 3,430 | 3,470 | -40 | -1.1% | 2,900 |
| 2024/03/08 | 3,510 | 3,510 | 3,510 | 3,510 | ±0 | ±0% | 100 |
| 2024/03/07 | 3,540 | 3,540 | 3,510 | 3,510 | ±0 | ±0% | 1,600 |
| 2024/03/06 | 3,525 | 3,525 | 3,460 | 3,510 | -15 | -0.4% | 1,600 |
| 2024/03/05 | 3,525 | 3,570 | 3,515 | 3,525 | -55 | -1.5% | 3,200 |
| 2024/03/04 | 3,530 | 3,585 | 3,475 | 3,580 | +190 | +5.6% | 5,900 |
| 2024/03/01 | 3,440 | 3,440 | 3,390 | 3,390 | -60 | -1.7% | 900 |
| 2024/02/29 | 3,450 | 3,495 | 3,450 | 3,450 | -5 | -0.1% | 1,000 |
| 2024/02/28 | 3,500 | 3,500 | 3,455 | 3,455 | -15 | -0.4% | 1,300 |
| 2024/02/27 | 3,495 | 3,500 | 3,470 | 3,470 | -20 | -0.6% | 2,100 |
| 2024/02/26 | 3,440 | 3,505 | 3,435 | 3,490 | +50 | +1.5% | 3,300 |
| 2024/02/22 | 3,510 | 3,510 | 3,435 | 3,440 | -30 | -0.9% | 2,100 |
| 2024/02/21 | 3,455 | 3,500 | 3,425 | 3,470 | +20 | +0.6% | 2,500 |
| 2024/02/20 | 3,395 | 3,535 | 3,395 | 3,450 | +70 | +2.1% | 10,400 |
| 2024/02/19 | 3,400 | 3,440 | 3,360 | 3,380 | -45 | -1.3% | 2,800 |
| 2024/02/16 | 3,300 | 3,455 | 3,245 | 3,425 | +130 | +3.9% | 1,900 |
| 2024/02/15 | 3,300 | 3,495 | 3,295 | 3,295 | -35 | -1.1% | 1,700 |
| 2024/02/14 | 3,265 | 3,365 | 3,230 | 3,330 | -5 | -0.1% | 2,500 |
| 2024/02/13 | 3,260 | 3,460 | 3,185 | 3,335 | +75 | +2.3% | 6,000 |
| 2024/02/09 | 3,245 | 3,420 | 3,220 | 3,260 | -15 | -0.5% | 5,600 |
| 2024/02/08 | 3,250 | 3,395 | 3,230 | 3,275 | +10 | +0.3% | 8,500 |
| 2024/02/07 | 3,190 | 3,350 | 3,150 | 3,265 | +65 | +2% | 13,200 |
| 2024/02/06 | 3,300 | 3,345 | 3,200 | 3,200 | -95 | -2.9% | 2,900 |
| 2024/02/05 | 3,190 | 3,295 | 3,175 | 3,295 | +110 | +3.5% | 7,800 |
| 2024/02/02 | 3,135 | 3,190 | 3,000 | 3,185 | +60 | +1.9% | 6,800 |
| 2024/02/01 | 3,120 | 3,170 | 3,080 | 3,125 | -10 | -0.3% | 2,300 |
| 2024/01/31 | 3,045 | 3,140 | 3,015 | 3,135 | +60 | +2% | 6,000 |
| 2024/01/30 | 2,984 | 3,090 | 2,948 | 3,075 | +124 | +4.2% | 6,000 |
| 2024/01/29 | 2,987 | 2,987 | 2,951 | 2,951 | -39 | -1.3% | 2,900 |
| 2024/01/26 | 3,050 | 3,050 | 2,919 | 2,990 | -40 | -1.3% | 6,700 |
| 2024/01/25 | 3,120 | 3,120 | 3,005 | 3,030 | +5 | +0.2% | 5,300 |
| 2024/01/24 | 3,030 | 3,030 | 2,991 | 3,025 | +5 | +0.2% | 500 |
| 2024/01/23 | 2,970 | 3,030 | 2,970 | 3,020 | +50 | +1.7% | 3,100 |
| 2024/01/22 | 2,950 | 2,987 | 2,948 | 2,970 | -24 | -0.8% | 1,100 |
| 2024/01/19 | 2,965 | 3,010 | 2,921 | 2,994 | +63 | +2.1% | 6,400 |
| 2024/01/18 | 3,055 | 3,055 | 2,930 | 2,931 | -134 | -4.4% | 5,600 |
| 2024/01/17 | 3,095 | 3,135 | 3,035 | 3,065 | -50 | -1.6% | 5,400 |
| 2024/01/16 | 3,085 | 3,140 | 3,085 | 3,115 | +30 | +1% | 3,600 |
| 2024/01/15 | 3,000 | 3,185 | 2,999 | 3,085 | -50 | -1.6% | 17,200 |
| 2024/01/12 | 3,200 | 3,220 | 3,130 | 3,135 | -60 | -1.9% | 10,300 |
| 2024/01/11 | 3,205 | 3,225 | 3,150 | 3,195 | +25 | +0.8% | 4,600 |
301～
350
件表示中 / 3721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 | 509,000円 | -21.6% | - | 0.71% | 20.89倍 | 0.73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 | 27,900円 | +8.0% | -25.4% | 1.79% | 13.24倍 | 0.91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% | 6.30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 | 135,800円 | +12.0% | +0.4% | 5.15% | 14.69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 | 153,900円 | -37.8% | -49.2% | 2.60% | 8.40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
