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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 7,535 | 7,712 | 7,480 | 7,672 | +88 | +1.2% | 248,000 |
| 2023/06/20 | 7,412 | 7,669 | 7,410 | 7,584 | +207 | +2.8% | 329,700 |
| 2023/06/19 | 7,486 | 7,486 | 7,340 | 7,377 | -44 | -0.6% | 181,800 |
| 2023/06/16 | 7,382 | 7,440 | 7,331 | 7,421 | -63 | -0.8% | 215,000 |
| 2023/06/15 | 7,407 | 7,539 | 7,339 | 7,484 | +76 | +1% | 280,400 |
| 2023/06/14 | 7,348 | 7,492 | 7,316 | 7,408 | +154 | +2.1% | 350,000 |
| 2023/06/13 | 7,124 | 7,280 | 7,124 | 7,254 | +167 | +2.4% | 292,200 |
| 2023/06/12 | 6,989 | 7,135 | 6,952 | 7,087 | +194 | +2.8% | 249,000 |
| 2023/06/09 | 6,913 | 6,944 | 6,823 | 6,893 | -52 | -0.7% | 500,000 |
| 2023/06/08 | 7,101 | 7,179 | 6,939 | 6,945 | -94 | -1.3% | 359,300 |
| 2023/06/07 | 7,101 | 7,163 | 7,014 | 7,039 | -22 | -0.3% | 315,200 |
| 2023/06/06 | 6,998 | 7,075 | 6,958 | 7,061 | -20 | -0.3% | 220,800 |
| 2023/06/05 | 6,993 | 7,118 | 6,932 | 7,081 | +91 | +1.3% | 346,900 |
| 2023/06/02 | 6,860 | 7,010 | 6,830 | 6,990 | +180 | +2.6% | 285,900 |
| 2023/06/01 | 6,620 | 6,830 | 6,610 | 6,810 | +130 | +1.9% | 278,900 |
| 2023/05/31 | 6,720 | 6,740 | 6,610 | 6,680 | -70 | -1% | 289,800 |
| 2023/05/30 | 6,650 | 6,770 | 6,640 | 6,750 | +40 | +0.6% | 133,700 |
| 2023/05/29 | 6,750 | 6,820 | 6,690 | 6,710 | +140 | +2.1% | 181,700 |
| 2023/05/26 | 6,650 | 6,650 | 6,540 | 6,570 | -20 | -0.3% | 193,100 |
| 2023/05/25 | 6,370 | 6,620 | 6,350 | 6,590 | +180 | +2.8% | 203,600 |
| 2023/05/24 | 6,410 | 6,470 | 6,370 | 6,410 | ±0 | ±0% | 167,700 |
| 2023/05/23 | 6,450 | 6,490 | 6,400 | 6,410 | ±0 | ±0% | 209,100 |
| 2023/05/22 | 6,460 | 6,470 | 6,330 | 6,410 | -90 | -1.4% | 172,300 |
| 2023/05/19 | 6,330 | 6,510 | 6,280 | 6,500 | +270 | +4.3% | 298,200 |
| 2023/05/18 | 6,230 | 6,260 | 6,160 | 6,230 | +60 | +1% | 204,400 |
| 2023/05/17 | 6,200 | 6,210 | 6,140 | 6,170 | +10 | +0.2% | 221,900 |
| 2023/05/16 | 6,200 | 6,220 | 6,150 | 6,160 | -30 | -0.5% | 168,200 |
| 2023/05/15 | 6,100 | 6,200 | 6,100 | 6,190 | +130 | +2.1% | 136,200 |
| 2023/05/12 | 5,900 | 6,100 | 5,900 | 6,060 | -40 | -0.7% | 356,100 |
| 2023/05/11 | 6,100 | 6,150 | 6,050 | 6,100 | -100 | -1.6% | 183,300 |
| 2023/05/10 | 6,150 | 6,200 | 6,140 | 6,200 | +60 | +1% | 179,400 |
| 2023/05/09 | 6,090 | 6,150 | 6,060 | 6,140 | +40 | +0.7% | 137,200 |
| 2023/05/08 | 6,070 | 6,120 | 6,050 | 6,100 | +60 | +1% | 125,400 |
| 2023/05/02 | 6,120 | 6,130 | 6,020 | 6,040 | -70 | -1.1% | 118,400 |
| 2023/05/01 | 6,040 | 6,120 | 6,010 | 6,110 | +100 | +1.7% | 141,000 |
| 2023/04/28 | 6,000 | 6,020 | 5,940 | 6,010 | +80 | +1.3% | 157,100 |
| 2023/04/27 | 5,850 | 5,930 | 5,830 | 5,930 | +60 | +1% | 134,000 |
| 2023/04/26 | 5,930 | 5,930 | 5,840 | 5,870 | -80 | -1.3% | 134,900 |
| 2023/04/25 | 6,000 | 6,000 | 5,930 | 5,950 | -10 | -0.2% | 112,900 |
| 2023/04/24 | 5,940 | 5,990 | 5,920 | 5,960 | +40 | +0.7% | 117,300 |
| 2023/04/21 | 5,930 | 5,970 | 5,880 | 5,920 | -10 | -0.2% | 151,800 |
| 2023/04/20 | 5,810 | 5,940 | 5,780 | 5,930 | +100 | +1.7% | 134,800 |
| 2023/04/19 | 5,820 | 5,860 | 5,800 | 5,830 | -30 | -0.5% | 144,800 |
| 2023/04/18 | 5,900 | 5,940 | 5,850 | 5,860 | ±0 | ±0% | 122,700 |
| 2023/04/17 | 5,840 | 5,890 | 5,820 | 5,860 | +40 | +0.7% | 140,900 |
| 2023/04/14 | 5,900 | 5,930 | 5,790 | 5,820 | +20 | +0.3% | 167,100 |
| 2023/04/13 | 5,820 | 5,830 | 5,780 | 5,800 | -30 | -0.5% | 110,800 |
| 2023/04/12 | 5,810 | 5,850 | 5,770 | 5,830 | +60 | +1% | 153,300 |
| 2023/04/11 | 5,810 | 5,820 | 5,730 | 5,770 | +30 | +0.5% | 130,900 |
| 2023/04/10 | 5,770 | 5,790 | 5,680 | 5,740 | +40 | +0.7% | 130,400 |
551～
600
件表示中 / 3786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 | 355,000円 | +11.2% | +44.9% | 2.82% | 14.32倍 | 0.94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 |
| マックス | 563,000円 | +3.7% | +6.7% | 2.13% | 21.66倍 | 2.41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 |
| 竹内製作 | 532,000円 | -1.0% | -7.9% | 3.76% | 10.60倍 | 1.47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 |
| 椿本チ | 215,800円 | +3.9% | -9.2% | 3.71% | 10.58倍 | 0.81倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| グローリー | 376,500円 | -7.9% | -31.4% | 2.97% | 21.10倍 | 0.90倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
市場注目の銘柄
チャート関連のコラム
