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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 4,805 | 4,815 | 4,770 | 4,805 | +10 | +0.2% | 95,100 |
| 2023/01/19 | 4,865 | 4,865 | 4,790 | 4,795 | -140 | -2.8% | 158,700 |
| 2023/01/18 | 4,735 | 4,965 | 4,735 | 4,935 | +220 | +4.7% | 276,200 |
| 2023/01/17 | 4,620 | 4,730 | 4,620 | 4,715 | +110 | +2.4% | 129,800 |
| 2023/01/16 | 4,630 | 4,640 | 4,555 | 4,605 | -85 | -1.8% | 153,500 |
| 2023/01/13 | 4,765 | 4,775 | 4,670 | 4,690 | -5 | -0.1% | 264,800 |
| 2023/01/12 | 4,665 | 4,725 | 4,635 | 4,695 | +10 | +0.2% | 146,000 |
| 2023/01/11 | 4,675 | 4,725 | 4,660 | 4,685 | +30 | +0.6% | 163,400 |
| 2023/01/10 | 4,680 | 4,690 | 4,645 | 4,655 | -15 | -0.3% | 96,000 |
| 2023/01/06 | 4,610 | 4,675 | 4,610 | 4,670 | +35 | +0.8% | 89,200 |
| 2023/01/05 | 4,650 | 4,665 | 4,590 | 4,635 | -30 | -0.6% | 111,500 |
| 2023/01/04 | 4,665 | 4,670 | 4,615 | 4,665 | -35 | -0.7% | 82,300 |
| 2022/12/30 | 4,725 | 4,745 | 4,690 | 4,700 | ±0 | ±0% | 98,100 |
| 2022/12/29 | 4,675 | 4,700 | 4,650 | 4,700 | -25 | -0.5% | 107,100 |
| 2022/12/28 | 4,700 | 4,725 | 4,680 | 4,725 | +5 | +0.1% | 80,700 |
| 2022/12/27 | 4,770 | 4,785 | 4,715 | 4,720 | -25 | -0.5% | 63,600 |
| 2022/12/26 | 4,730 | 4,750 | 4,710 | 4,745 | +45 | +1% | 60,100 |
| 2022/12/23 | 4,730 | 4,735 | 4,670 | 4,700 | -60 | -1.3% | 95,300 |
| 2022/12/22 | 4,825 | 4,830 | 4,735 | 4,760 | +5 | +0.1% | 109,600 |
| 2022/12/21 | 4,880 | 4,895 | 4,735 | 4,755 | -120 | -2.5% | 160,600 |
| 2022/12/20 | 5,070 | 5,070 | 4,800 | 4,875 | -145 | -2.9% | 195,700 |
| 2022/12/19 | 5,040 | 5,040 | 4,970 | 5,020 | -20 | -0.4% | 99,700 |
| 2022/12/16 | 5,030 | 5,090 | 5,020 | 5,040 | -70 | -1.4% | 78,100 |
| 2022/12/15 | 5,040 | 5,120 | 5,030 | 5,110 | +50 | +1% | 64,400 |
| 2022/12/14 | 5,060 | 5,090 | 5,040 | 5,060 | ±0 | ±0% | 68,700 |
| 2022/12/13 | 5,110 | 5,120 | 5,040 | 5,060 | +20 | +0.4% | 101,800 |
| 2022/12/12 | 5,050 | 5,060 | 5,010 | 5,040 | -10 | -0.2% | 66,100 |
| 2022/12/09 | 5,040 | 5,090 | 5,040 | 5,050 | +10 | +0.2% | 143,500 |
| 2022/12/08 | 5,080 | 5,080 | 5,010 | 5,040 | -10 | -0.2% | 74,700 |
| 2022/12/07 | 5,040 | 5,090 | 5,030 | 5,050 | -30 | -0.6% | 73,700 |
| 2022/12/06 | 4,995 | 5,110 | 4,995 | 5,080 | +85 | +1.7% | 136,300 |
| 2022/12/05 | 5,040 | 5,040 | 4,970 | 4,995 | -45 | -0.9% | 135,100 |
| 2022/12/02 | 5,190 | 5,190 | 5,030 | 5,040 | -200 | -3.8% | 180,000 |
| 2022/12/01 | 5,280 | 5,280 | 5,220 | 5,240 | +30 | +0.6% | 112,000 |
| 2022/11/30 | 5,210 | 5,220 | 5,170 | 5,210 | +30 | +0.6% | 166,200 |
| 2022/11/29 | 5,180 | 5,210 | 5,150 | 5,180 | -40 | -0.8% | 87,000 |
| 2022/11/28 | 5,220 | 5,250 | 5,180 | 5,220 | ±0 | ±0% | 85,600 |
| 2022/11/25 | 5,270 | 5,270 | 5,210 | 5,220 | -40 | -0.8% | 119,600 |
| 2022/11/24 | 5,210 | 5,260 | 5,180 | 5,260 | +60 | +1.2% | 132,500 |
| 2022/11/22 | 5,170 | 5,220 | 5,170 | 5,200 | +50 | +1% | 75,400 |
| 2022/11/21 | 5,150 | 5,160 | 5,120 | 5,150 | ±0 | ±0% | 76,100 |
| 2022/11/18 | 5,130 | 5,170 | 5,120 | 5,150 | +40 | +0.8% | 122,900 |
| 2022/11/17 | 5,060 | 5,140 | 5,060 | 5,110 | +60 | +1.2% | 175,700 |
| 2022/11/16 | 5,010 | 5,050 | 4,990 | 5,050 | +40 | +0.8% | 134,500 |
| 2022/11/15 | 4,940 | 5,020 | 4,930 | 5,010 | +60 | +1.2% | 72,400 |
| 2022/11/14 | 5,000 | 5,000 | 4,925 | 4,950 | -60 | -1.2% | 146,800 |
| 2022/11/11 | 5,160 | 5,160 | 5,000 | 5,010 | +20 | +0.4% | 240,500 |
| 2022/11/10 | 4,965 | 5,010 | 4,960 | 4,990 | -20 | -0.4% | 145,400 |
| 2022/11/09 | 5,000 | 5,050 | 4,990 | 5,010 | -20 | -0.4% | 150,400 |
| 2022/11/08 | 5,080 | 5,080 | 5,000 | 5,030 | +10 | +0.2% | 119,200 |
551～
600
件表示中 / 3683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 | 309,500円 | -7.9% | -31.5% | 3.23% | 14.98倍 | 0.84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 |
| 平 和 | 222,600円 | +6.6% | -12.5% | 3.59% | 18.14倍 | 0.89倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| 竹内製作 | 437,500円 | - | - | - | - | 1.21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 |
| ＦＵＪＩ | 200,000円 | -0.1% | -3.4% | 4.00% | 16.22倍 | 0.80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 | 412,000円 | +5.4% | +2.8% | 2.72% | 17.92倍 | 1.89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
