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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 5,100 | 5,180 | 5,050 | 5,140 | +50 | +1% | 123,900 |
| 2021/08/17 | 5,160 | 5,220 | 5,090 | 5,090 | -60 | -1.2% | 96,500 |
| 2021/08/16 | 5,250 | 5,250 | 5,140 | 5,150 | -170 | -3.2% | 109,600 |
| 2021/08/13 | 5,470 | 5,470 | 5,290 | 5,320 | -110 | -2% | 146,200 |
| 2021/08/12 | 5,510 | 5,530 | 5,410 | 5,430 | ±0 | ±0% | 82,300 |
| 2021/08/11 | 5,340 | 5,450 | 5,340 | 5,430 | +120 | +2.3% | 75,400 |
| 2021/08/10 | 5,360 | 5,380 | 5,280 | 5,310 | ±0 | ±0% | 107,600 |
| 2021/08/06 | 5,240 | 5,320 | 5,220 | 5,310 | +90 | +1.7% | 110,800 |
| 2021/08/05 | 5,170 | 5,250 | 5,150 | 5,220 | -20 | -0.4% | 98,600 |
| 2021/08/04 | 5,350 | 5,370 | 5,190 | 5,240 | -110 | -2.1% | 130,600 |
| 2021/08/03 | 5,330 | 5,390 | 5,290 | 5,350 | -10 | -0.2% | 178,300 |
| 2021/08/02 | 5,200 | 5,460 | 5,200 | 5,360 | -90 | -1.7% | 259,400 |
| 2021/07/30 | 5,490 | 5,510 | 5,410 | 5,450 | ±0 | ±0% | 198,000 |
| 2021/07/29 | 5,370 | 5,470 | 5,350 | 5,450 | +40 | +0.7% | 93,300 |
| 2021/07/28 | 5,400 | 5,440 | 5,360 | 5,410 | +30 | +0.6% | 183,000 |
| 2021/07/27 | 5,320 | 5,400 | 5,310 | 5,380 | +60 | +1.1% | 100,300 |
| 2021/07/26 | 5,310 | 5,340 | 5,250 | 5,320 | +110 | +2.1% | 139,200 |
| 2021/07/21 | 5,300 | 5,310 | 5,190 | 5,210 | +10 | +0.2% | 189,300 |
| 2021/07/20 | 5,250 | 5,250 | 5,180 | 5,200 | -120 | -2.3% | 181,000 |
| 2021/07/19 | 5,370 | 5,370 | 5,260 | 5,320 | -150 | -2.7% | 124,300 |
| 2021/07/16 | 5,450 | 5,530 | 5,430 | 5,470 | -10 | -0.2% | 135,800 |
| 2021/07/15 | 5,550 | 5,590 | 5,440 | 5,480 | -70 | -1.3% | 120,800 |
| 2021/07/14 | 5,500 | 5,600 | 5,480 | 5,550 | -50 | -0.9% | 124,700 |
| 2021/07/13 | 5,550 | 5,610 | 5,500 | 5,600 | +120 | +2.2% | 203,600 |
| 2021/07/12 | 5,340 | 5,490 | 5,330 | 5,480 | +280 | +5.4% | 232,200 |
| 2021/07/09 | 5,180 | 5,200 | 5,080 | 5,200 | -70 | -1.3% | 214,800 |
| 2021/07/08 | 5,230 | 5,310 | 5,230 | 5,270 | +10 | +0.2% | 139,700 |
| 2021/07/07 | 5,250 | 5,330 | 5,240 | 5,260 | -120 | -2.2% | 154,000 |
| 2021/07/06 | 5,410 | 5,420 | 5,370 | 5,380 | -40 | -0.7% | 77,600 |
| 2021/07/05 | 5,480 | 5,480 | 5,400 | 5,420 | -60 | -1.1% | 74,100 |
| 2021/07/02 | 5,380 | 5,510 | 5,380 | 5,480 | +60 | +1.1% | 89,200 |
| 2021/07/01 | 5,480 | 5,480 | 5,360 | 5,420 | -10 | -0.2% | 109,300 |
| 2021/06/30 | 5,400 | 5,470 | 5,400 | 5,430 | +10 | +0.2% | 121,100 |
| 2021/06/29 | 5,450 | 5,460 | 5,360 | 5,420 | -10 | -0.2% | 127,800 |
| 2021/06/28 | 5,390 | 5,440 | 5,390 | 5,430 | +30 | +0.6% | 96,500 |
| 2021/06/25 | 5,430 | 5,440 | 5,350 | 5,400 | +30 | +0.6% | 140,700 |
| 2021/06/24 | 5,400 | 5,420 | 5,360 | 5,370 | +10 | +0.2% | 87,600 |
| 2021/06/23 | 5,480 | 5,480 | 5,350 | 5,360 | -40 | -0.7% | 93,400 |
| 2021/06/22 | 5,390 | 5,430 | 5,340 | 5,400 | +190 | +3.6% | 150,000 |
| 2021/06/21 | 5,370 | 5,370 | 5,180 | 5,210 | -280 | -5.1% | 203,900 |
| 2021/06/18 | 5,570 | 5,570 | 5,490 | 5,490 | -90 | -1.6% | 122,300 |
| 2021/06/17 | 5,660 | 5,660 | 5,560 | 5,580 | -50 | -0.9% | 108,700 |
| 2021/06/16 | 5,580 | 5,650 | 5,580 | 5,630 | +60 | +1.1% | 93,200 |
| 2021/06/15 | 5,520 | 5,620 | 5,520 | 5,570 | +20 | +0.4% | 108,700 |
| 2021/06/14 | 5,530 | 5,570 | 5,500 | 5,550 | +50 | +0.9% | 86,600 |
| 2021/06/11 | 5,540 | 5,540 | 5,450 | 5,500 | -80 | -1.4% | 192,400 |
| 2021/06/10 | 5,500 | 5,610 | 5,440 | 5,580 | +90 | +1.6% | 187,700 |
| 2021/06/09 | 5,550 | 5,550 | 5,490 | 5,490 | -60 | -1.1% | 134,500 |
| 2021/06/08 | 5,590 | 5,630 | 5,530 | 5,550 | -80 | -1.4% | 116,800 |
| 2021/06/07 | 5,710 | 5,710 | 5,630 | 5,630 | -50 | -0.9% | 72,300 |
951～
1000
件表示中 / 3735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 | 373,000円 | +11.2% | +44.9% | 2.68% | 15.04倍 | 0.99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 |
| ＦＵＪＩ | 261,000円 | +15.4% | +20.7% | 3.07% | 16.39倍 | 1.05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 |
| ハーモニック | 262,000円 | +2.4% | +429.8% | 0.76% | 247.87倍 | 3.14倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| 竹内製作 | 462,500円 | +5.5% | +15.1% | 4.32% | 7.32倍 | 1.28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 |
| マックス | 459,500円 | +2.5% | +0.6% | 2.61% | 18.68倍 | 1.99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
