オークマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 5,914 | 5,985 | 5,885 | 5,911 | +75 | +1.3% | 103,300 |
| 2023/12/08 | 5,900 | 5,900 | 5,788 | 5,836 | -120 | -2% | 253,000 |
| 2023/12/07 | 6,067 | 6,090 | 5,952 | 5,956 | -174 | -2.8% | 201,800 |
| 2023/12/06 | 6,034 | 6,130 | 6,007 | 6,130 | +108 | +1.8% | 134,300 |
| 2023/12/05 | 6,076 | 6,118 | 6,022 | 6,022 | -113 | -1.8% | 133,900 |
| 2023/12/04 | 6,110 | 6,178 | 6,055 | 6,135 | -45 | -0.7% | 118,900 |
| 2023/12/01 | 6,223 | 6,247 | 6,164 | 6,180 | -14 | -0.2% | 103,200 |
| 2023/11/30 | 6,100 | 6,207 | 6,100 | 6,194 | +22 | +0.4% | 142,900 |
| 2023/11/29 | 6,102 | 6,181 | 6,086 | 6,172 | -14 | -0.2% | 127,800 |
| 2023/11/28 | 6,201 | 6,236 | 6,162 | 6,186 | -32 | -0.5% | 153,200 |
| 2023/11/27 | 6,388 | 6,399 | 6,207 | 6,218 | -97 | -1.5% | 152,800 |
| 2023/11/24 | 6,354 | 6,370 | 6,291 | 6,315 | +51 | +0.8% | 103,300 |
| 2023/11/22 | 6,151 | 6,280 | 6,151 | 6,264 | +16 | +0.3% | 124,800 |
| 2023/11/21 | 6,271 | 6,304 | 6,235 | 6,248 | -43 | -0.7% | 156,200 |
| 2023/11/20 | 6,396 | 6,471 | 6,290 | 6,291 | -105 | -1.6% | 135,000 |
| 2023/11/17 | 6,336 | 6,396 | 6,329 | 6,396 | -15 | -0.2% | 180,900 |
| 2023/11/16 | 6,455 | 6,455 | 6,331 | 6,411 | -62 | -1% | 120,000 |
| 2023/11/15 | 6,399 | 6,490 | 6,359 | 6,473 | +173 | +2.7% | 134,200 |
| 2023/11/14 | 6,349 | 6,361 | 6,295 | 6,300 | -24 | -0.4% | 103,200 |
| 2023/11/13 | 6,406 | 6,415 | 6,256 | 6,324 | -82 | -1.3% | 133,600 |
| 2023/11/10 | 6,394 | 6,425 | 6,309 | 6,406 | -20 | -0.3% | 196,200 |
| 2023/11/09 | 6,273 | 6,444 | 6,227 | 6,426 | +157 | +2.5% | 235,500 |
| 2023/11/08 | 6,319 | 6,370 | 6,248 | 6,269 | +110 | +1.8% | 417,400 |
| 2023/11/07 | 6,275 | 6,291 | 6,159 | 6,159 | -134 | -2.1% | 199,700 |
| 2023/11/06 | 6,177 | 6,297 | 6,121 | 6,293 | +389 | +6.6% | 394,000 |
| 2023/11/02 | 5,988 | 6,006 | 5,858 | 5,904 | -19 | -0.3% | 346,500 |
| 2023/11/01 | 5,748 | 6,009 | 5,736 | 5,923 | -225 | -3.7% | 562,200 |
| 2023/10/31 | 6,210 | 6,240 | 5,989 | 6,148 | -62 | -1% | 456,200 |
| 2023/10/30 | 6,309 | 6,317 | 6,129 | 6,210 | -177 | -2.8% | 514,000 |
| 2023/10/27 | 6,310 | 6,399 | 6,310 | 6,387 | +134 | +2.1% | 170,300 |
| 2023/10/26 | 6,359 | 6,395 | 6,213 | 6,253 | -158 | -2.5% | 160,600 |
| 2023/10/25 | 6,495 | 6,495 | 6,395 | 6,411 | -2 | ±0% | 118,300 |
| 2023/10/24 | 6,467 | 6,480 | 6,220 | 6,413 | -30 | -0.5% | 262,400 |
| 2023/10/23 | 6,448 | 6,484 | 6,416 | 6,443 | -59 | -0.9% | 127,800 |
| 2023/10/20 | 6,495 | 6,549 | 6,448 | 6,502 | -10 | -0.2% | 227,600 |
| 2023/10/19 | 6,460 | 6,562 | 6,460 | 6,512 | -140 | -2.1% | 148,300 |
| 2023/10/18 | 6,718 | 6,719 | 6,616 | 6,652 | +2 | ±0% | 155,100 |
| 2023/10/17 | 6,711 | 6,771 | 6,582 | 6,650 | +57 | +0.9% | 131,500 |
| 2023/10/16 | 6,701 | 6,757 | 6,547 | 6,593 | -186 | -2.7% | 301,400 |
| 2023/10/13 | 6,761 | 6,818 | 6,713 | 6,779 | -22 | -0.3% | 374,300 |
| 2023/10/12 | 6,551 | 6,809 | 6,551 | 6,801 | +340 | +5.3% | 342,400 |
| 2023/10/11 | 6,514 | 6,526 | 6,440 | 6,461 | -68 | -1% | 205,600 |
| 2023/10/10 | 6,483 | 6,549 | 6,483 | 6,529 | +235 | +3.7% | 174,100 |
| 2023/10/06 | 6,322 | 6,337 | 6,266 | 6,294 | -1 | ±0% | 134,700 |
| 2023/10/05 | 6,225 | 6,314 | 6,212 | 6,295 | +115 | +1.9% | 246,900 |
| 2023/10/04 | 6,307 | 6,314 | 6,161 | 6,180 | -227 | -3.5% | 281,500 |
| 2023/10/03 | 6,576 | 6,577 | 6,387 | 6,407 | -234 | -3.5% | 209,400 |
| 2023/10/02 | 6,673 | 6,842 | 6,630 | 6,641 | +66 | +1% | 171,500 |
| 2023/09/29 | 6,646 | 6,647 | 6,489 | 6,575 | -85 | -1.3% | 368,900 |
| 2023/09/28 | 6,789 | 6,863 | 6,625 | 6,660 | -241 | -3.5% | 351,200 |
101～
150
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「オークマ」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 |
|---|---|---|---|---|---|---|---|---|
| オークマ | 696,300円 | -5.7% | -13.9% | 2.87% | 13.66倍 | 0.93倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
| アマノ | 381,600円 | +4.7% | +5.5% | 3.67% | 18.86倍 | 2.14倍 |
|
就業時間管理システムの国内最大手、「働き方改革」で注目。駐車場管理で世界展開加速 |
| ＦＵＪＩ | 268,200円 | +4.7% | -5.4% | 2.98% | 22.70倍 | 1.09倍 |
|
電子部品向けなど自動装着装置トップ。高速機に強い。自動車部品用工作機械も。輸出比率大 |
| 三井海洋 | 336,000円 | +9.1% | -2.2% | 1.19% | 13.49倍 | 1.63倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| ＣＫＤ | 331,500円 | +10.1% | +34.1% | 2.14% | 18.76倍 | 1.71倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
市場注目の銘柄
チャート関連のコラム
