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 |
|---|---|---|---|---|---|---|---|
| 2026/08/10 | 5,660 | 5,710 | 5,460 | 5,520 | -60 | -1.1% | 439,800 |
| 2026/08/07 | 5,500 | 5,630 | 5,420 | 5,580 | +60 | +1.1% | 633,400 |
| 2026/08/06 | 5,570 | 5,590 | 5,300 | 5,520 | +240 | +4.5% | 1,386,700 |
| 2026/08/05 | 5,200 | 5,310 | 5,140 | 5,280 | +140 | +2.7% | 654,700 |
| 2026/08/04 | 4,880 | 5,170 | 4,865 | 5,140 | +250 | +5.1% | 724,800 |
| 2026/08/03 | 4,875 | 4,935 | 4,715 | 4,890 | -55 | -1.1% | 629,100 |
| 2026/07/31 | 4,985 | 5,070 | 4,850 | 4,945 | +125 | +2.6% | 439,700 |
| 2026/07/30 | 4,695 | 4,930 | 4,695 | 4,820 | +55 | +1.2% | 566,600 |
| 2026/07/29 | 4,960 | 4,960 | 4,645 | 4,765 | -55 | -1.1% | 589,000 |
| 2026/07/28 | 4,960 | 5,020 | 4,795 | 4,820 | -200 | -4% | 474,200 |
| 2026/07/27 | 4,930 | 5,040 | 4,905 | 5,020 | +150 | +3.1% | 357,700 |
| 2026/07/24 | 4,975 | 4,980 | 4,830 | 4,870 | -70 | -1.4% | 328,500 |
| 2026/07/23 | 4,915 | 4,980 | 4,900 | 4,940 | +50 | +1% | 227,300 |
| 2026/07/22 | 4,900 | 5,030 | 4,860 | 4,890 | +15 | +0.3% | 377,400 |
| 2026/07/21 | 4,860 | 4,935 | 4,810 | 4,875 | +85 | +1.8% | 553,300 |
| 2026/07/17 | 4,880 | 4,880 | 4,650 | 4,790 | -160 | -3.2% | 699,500 |
| 2026/07/16 | 4,950 | 5,010 | 4,935 | 4,950 | -80 | -1.6% | 325,600 |
| 2026/07/15 | 5,010 | 5,050 | 4,935 | 5,030 | +70 | +1.4% | 312,500 |
| 2026/07/14 | 4,940 | 4,985 | 4,865 | 4,960 | -70 | -1.4% | 479,700 |
| 2026/07/13 | 5,100 | 5,150 | 5,000 | 5,030 | -50 | -1% | 521,300 |
| 2026/07/10 | 4,885 | 5,140 | 4,865 | 5,080 | +265 | +5.5% | 864,800 |
| 2026/07/09 | 4,715 | 4,855 | 4,685 | 4,815 | +145 | +3.1% | 629,900 |
| 2026/07/08 | 4,730 | 4,810 | 4,640 | 4,670 | -175 | -3.6% | 509,100 |
| 2026/07/07 | 5,070 | 5,080 | 4,775 | 4,845 | -165 | -3.3% | 543,500 |
| 2026/07/06 | 5,000 | 5,020 | 4,900 | 5,010 | +65 | +1.3% | 401,400 |
| 2026/07/03 | 4,750 | 4,945 | 4,730 | 4,945 | +155 | +3.2% | 500,200 |
| 2026/07/02 | 4,680 | 4,870 | 4,635 | 4,790 | +15 | +0.3% | 499,700 |
| 2026/07/01 | 4,675 | 4,795 | 4,675 | 4,775 | +150 | +3.2% | 510,700 |
| 2026/06/30 | 4,600 | 4,680 | 4,535 | 4,625 | +75 | +1.6% | 609,900 |
| 2026/06/29 | 4,465 | 4,550 | 4,365 | 4,550 | +85 | +1.9% | 586,500 |
| 2026/06/26 | 4,530 | 4,580 | 4,425 | 4,465 | -55 | -1.2% | 642,800 |
| 2026/06/25 | 4,600 | 4,605 | 4,515 | 4,520 | +45 | +1% | 460,300 |
| 2026/06/24 | 4,500 | 4,595 | 4,385 | 4,475 | +40 | +0.9% | 483,200 |
| 2026/06/23 | 4,650 | 4,650 | 4,410 | 4,435 | -145 | -3.2% | 603,800 |
| 2026/06/22 | 4,560 | 4,660 | 4,515 | 4,580 | +20 | +0.4% | 495,000 |
| 2026/06/19 | 4,575 | 4,620 | 4,490 | 4,560 | +100 | +2.2% | 600,500 |
| 2026/06/18 | 4,530 | 4,550 | 4,420 | 4,460 | -95 | -2.1% | 527,000 |
| 2026/06/17 | 4,445 | 4,585 | 4,370 | 4,555 | +100 | +2.2% | 675,500 |
| 2026/06/16 | 4,330 | 4,455 | 4,310 | 4,455 | +120 | +2.8% | 543,500 |
| 2026/06/15 | 4,235 | 4,340 | 4,235 | 4,335 | +170 | +4.1% | 519,300 |
| 2026/06/12 | 4,220 | 4,310 | 4,165 | 4,165 | +140 | +3.5% | 608,000 |
| 2026/06/11 | 3,885 | 4,060 | 3,810 | 4,025 | -25 | -0.6% | 742,700 |
| 2026/06/10 | 4,075 | 4,175 | 4,005 | 4,050 | +30 | +0.7% | 845,100 |
| 2026/06/09 | 3,985 | 4,085 | 3,905 | 4,020 | +90 | +2.3% | 820,900 |
| 2026/06/08 | 4,035 | 4,060 | 3,900 | 3,930 | -255 | -6.1% | 670,500 |
| 2026/06/05 | 4,100 | 4,220 | 3,970 | 4,185 | +110 | +2.7% | 965,600 |
| 2026/06/04 | 3,960 | 4,210 | 3,925 | 4,075 | +65 | +1.6% | 919,500 |
| 2026/06/03 | 3,955 | 4,090 | 3,925 | 4,010 | +90 | +2.3% | 505,400 |
| 2026/06/02 | 4,055 | 4,065 | 3,865 | 3,920 | -175 | -4.3% | 559,800 |
| 2026/06/01 | 4,000 | 4,145 | 3,960 | 4,095 | +15 | +0.4% | 660,500 |
1～
50
件表示中 / 4002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 | 552,000円 | +10.2% | +61.8% | 2.17% | 16.20倍 | 1.32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 |
| 竹内製作 | 769,000円 | +8.3% | -6.9% | 2.86% | 13.72倍 | 1.90倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| ＯＳＧ | 389,100円 | +15.2% | +43.2% | 2.96% | 15.23倍 | 1.67倍 |
|
精密切削工具大手。タップ・エンドミルなど高シェア。自動車向けほか医療向けなど販売先拡張 |
| 牧野フ | 1,449,000円 | +5.7% | +4.0% | 2.35% | 15.34倍 | 1.30倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。同意なき買収の標的に |
| マックス | 186,900円 | +10.3% | +8.3% | 2.14% | 21.89倍 | 2.86倍 |
|
複写機内蔵とじ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
市場注目の銘柄
チャート関連のコラム
