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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,970 | 3,030 | 2,882 | 2,935 | -175 | -5.6% | 382,300 |
| 2025/04/03 | 3,140 | 3,150 | 3,070 | 3,110 | -195 | -5.9% | 404,600 |
| 2025/04/02 | 3,350 | 3,360 | 3,285 | 3,305 | -55 | -1.6% | 276,400 |
| 2025/04/01 | 3,410 | 3,415 | 3,355 | 3,360 | -50 | -1.5% | 196,500 |
| 2025/03/31 | 3,450 | 3,455 | 3,395 | 3,410 | -180 | -5% | 385,800 |
| 2025/03/28 | 3,590 | 3,600 | 3,555 | 3,590 | -75 | -2% | 307,100 |
| 2025/03/27 | 3,645 | 3,690 | 3,615 | 3,665 | +20 | +0.5% | 244,200 |
| 2025/03/26 | 3,645 | 3,670 | 3,610 | 3,645 | +20 | +0.6% | 166,700 |
| 2025/03/25 | 3,625 | 3,650 | 3,585 | 3,625 | +35 | +1% | 172,700 |
| 2025/03/24 | 3,595 | 3,625 | 3,580 | 3,590 | -15 | -0.4% | 140,400 |
| 2025/03/21 | 3,610 | 3,670 | 3,590 | 3,605 | -30 | -0.8% | 241,500 |
| 2025/03/19 | 3,610 | 3,665 | 3,610 | 3,635 | +20 | +0.6% | 187,000 |
| 2025/03/18 | 3,675 | 3,675 | 3,570 | 3,615 | -5 | -0.1% | 363,600 |
| 2025/03/17 | 3,620 | 3,670 | 3,555 | 3,620 | +30 | +0.8% | 370,900 |
| 2025/03/14 | 3,480 | 3,605 | 3,480 | 3,590 | +115 | +3.3% | 398,500 |
| 2025/03/13 | 3,515 | 3,560 | 3,475 | 3,475 | -15 | -0.4% | 287,100 |
| 2025/03/12 | 3,455 | 3,525 | 3,450 | 3,490 | ±0 | ±0% | 451,300 |
| 2025/03/11 | 3,455 | 3,530 | 3,445 | 3,490 | -25 | -0.7% | 389,200 |
| 2025/03/10 | 3,530 | 3,550 | 3,485 | 3,515 | -15 | -0.4% | 216,700 |
| 2025/03/07 | 3,500 | 3,585 | 3,490 | 3,530 | -30 | -0.8% | 468,000 |
| 2025/03/06 | 3,460 | 3,705 | 3,450 | 3,560 | +265 | +8% | 1,139,700 |
| 2025/03/05 | 3,280 | 3,330 | 3,235 | 3,295 | -40 | -1.2% | 536,600 |
| 2025/03/04 | 3,315 | 3,340 | 3,290 | 3,335 | -15 | -0.4% | 232,200 |
| 2025/03/03 | 3,380 | 3,395 | 3,345 | 3,350 | +10 | +0.3% | 169,000 |
| 2025/02/28 | 3,400 | 3,420 | 3,330 | 3,340 | -110 | -3.2% | 336,300 |
| 2025/02/27 | 3,375 | 3,480 | 3,350 | 3,450 | +105 | +3.1% | 326,800 |
| 2025/02/26 | 3,400 | 3,405 | 3,345 | 3,345 | -50 | -1.5% | 232,800 |
| 2025/02/25 | 3,305 | 3,415 | 3,305 | 3,395 | +40 | +1.2% | 194,100 |
| 2025/02/21 | 3,300 | 3,355 | 3,300 | 3,355 | +35 | +1.1% | 244,400 |
| 2025/02/20 | 3,310 | 3,325 | 3,285 | 3,320 | -20 | -0.6% | 149,200 |
| 2025/02/19 | 3,290 | 3,355 | 3,270 | 3,340 | +50 | +1.5% | 224,300 |
| 2025/02/18 | 3,280 | 3,300 | 3,255 | 3,290 | -20 | -0.6% | 309,900 |
| 2025/02/17 | 3,320 | 3,320 | 3,290 | 3,310 | -40 | -1.2% | 303,600 |
| 2025/02/14 | 3,410 | 3,435 | 3,335 | 3,350 | -90 | -2.6% | 384,800 |
| 2025/02/13 | 3,485 | 3,515 | 3,425 | 3,440 | -25 | -0.7% | 368,100 |
| 2025/02/12 | 3,515 | 3,520 | 3,445 | 3,465 | -15 | -0.4% | 219,300 |
| 2025/02/10 | 3,490 | 3,495 | 3,445 | 3,480 | -35 | -1% | 304,000 |
| 2025/02/07 | 3,455 | 3,550 | 3,440 | 3,515 | +35 | +1% | 252,700 |
| 2025/02/06 | 3,540 | 3,570 | 3,465 | 3,480 | +10 | +0.3% | 351,900 |
| 2025/02/05 | 3,485 | 3,500 | 3,445 | 3,470 | ±0 | ±0% | 240,800 |
| 2025/02/04 | 3,520 | 3,525 | 3,450 | 3,470 | +20 | +0.6% | 263,300 |
| 2025/02/03 | 3,500 | 3,500 | 3,425 | 3,450 | -65 | -1.8% | 403,400 |
| 2025/01/31 | 3,525 | 3,525 | 3,490 | 3,515 | +25 | +0.7% | 205,500 |
| 2025/01/30 | 3,505 | 3,525 | 3,465 | 3,490 | +20 | +0.6% | 241,100 |
| 2025/01/29 | 3,490 | 3,510 | 3,450 | 3,470 | +20 | +0.6% | 214,200 |
| 2025/01/28 | 3,480 | 3,520 | 3,415 | 3,450 | -20 | -0.6% | 243,400 |
| 2025/01/27 | 3,535 | 3,540 | 3,460 | 3,470 | -10 | -0.3% | 246,300 |
| 2025/01/24 | 3,500 | 3,515 | 3,465 | 3,480 | +10 | +0.3% | 235,300 |
| 2025/01/23 | 3,470 | 3,520 | 3,465 | 3,470 | -45 | -1.3% | 283,400 |
| 2025/01/22 | 3,545 | 3,595 | 3,485 | 3,515 | -30 | -0.8% | 380,500 |
1～
50
件表示中 / 3673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 | 293,500円 | -7.9% | -31.5% | 3.41% | 14.21倍 | 0.79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 | 446,000円 | +1.4% | +18.5% | 4.48% | 6.87倍 | 1.24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 |
| ローツェ | 120,300円 | +29.5% | +16.4% | 1.33% | 9.26倍 | 1.90倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| ＦＵＪＩ | 192,500円 | -0.1% | -3.4% | 4.16% | 15.61倍 | 0.77倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| マックス | 396,000円 | +5.4% | +2.8% | 2.83% | 17.22倍 | 1.82倍 |
|
複写機内蔵綴じ機やホッチキス、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
