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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 5,910 | 6,100 | 5,910 | 6,040 | +270 | +4.7% | 323,800 |
| 2021/01/06 | 5,720 | 5,780 | 5,690 | 5,770 | +10 | +0.2% | 128,800 |
| 2021/01/05 | 5,650 | 5,790 | 5,600 | 5,760 | +60 | +1.1% | 195,800 |
| 2021/01/04 | 5,780 | 5,780 | 5,570 | 5,700 | -70 | -1.2% | 134,000 |
| 2020/12/30 | 5,790 | 5,820 | 5,660 | 5,770 | -20 | -0.3% | 192,400 |
| 2020/12/29 | 5,670 | 5,790 | 5,660 | 5,790 | +220 | +3.9% | 206,300 |
| 2020/12/28 | 5,600 | 5,610 | 5,520 | 5,570 | -30 | -0.5% | 119,100 |
| 2020/12/25 | 5,600 | 5,610 | 5,540 | 5,600 | +10 | +0.2% | 107,900 |
| 2020/12/24 | 5,590 | 5,640 | 5,560 | 5,590 | +60 | +1.1% | 98,300 |
| 2020/12/23 | 5,610 | 5,620 | 5,480 | 5,530 | -100 | -1.8% | 170,400 |
| 2020/12/22 | 5,610 | 5,670 | 5,590 | 5,630 | -50 | -0.9% | 161,700 |
| 2020/12/21 | 5,720 | 5,760 | 5,610 | 5,680 | -70 | -1.2% | 177,000 |
| 2020/12/18 | 5,820 | 5,880 | 5,730 | 5,750 | -110 | -1.9% | 247,100 |
| 2020/12/17 | 5,990 | 6,010 | 5,820 | 5,860 | -160 | -2.7% | 261,300 |
| 2020/12/16 | 6,040 | 6,050 | 5,940 | 6,020 | +60 | +1% | 218,800 |
| 2020/12/15 | 5,970 | 6,000 | 5,920 | 5,960 | -10 | -0.2% | 203,700 |
| 2020/12/14 | 5,930 | 6,060 | 5,930 | 5,970 | +80 | +1.4% | 159,600 |
| 2020/12/11 | 5,920 | 5,960 | 5,860 | 5,890 | ±0 | ±0% | 235,300 |
| 2020/12/10 | 5,780 | 5,930 | 5,780 | 5,890 | +90 | +1.6% | 180,800 |
| 2020/12/09 | 5,800 | 5,870 | 5,770 | 5,800 | +70 | +1.2% | 137,200 |
| 2020/12/08 | 5,820 | 5,840 | 5,720 | 5,730 | -170 | -2.9% | 203,900 |
| 2020/12/07 | 6,040 | 6,060 | 5,880 | 5,900 | -40 | -0.7% | 135,400 |
| 2020/12/04 | 5,950 | 6,060 | 5,890 | 5,940 | -90 | -1.5% | 185,000 |
| 2020/12/03 | 6,130 | 6,130 | 5,960 | 6,030 | -90 | -1.5% | 174,400 |
| 2020/12/02 | 6,230 | 6,250 | 6,090 | 6,120 | -110 | -1.8% | 202,600 |
| 2020/12/01 | 6,050 | 6,270 | 6,050 | 6,230 | +210 | +3.5% | 169,900 |
| 2020/11/30 | 6,250 | 6,250 | 6,000 | 6,020 | -170 | -2.7% | 222,800 |
| 2020/11/27 | 6,150 | 6,270 | 6,110 | 6,190 | +80 | +1.3% | 242,300 |
| 2020/11/26 | 6,080 | 6,130 | 6,040 | 6,110 | -20 | -0.3% | 184,800 |
| 2020/11/25 | 6,220 | 6,290 | 6,120 | 6,130 | +80 | +1.3% | 235,700 |
| 2020/11/24 | 6,100 | 6,140 | 6,040 | 6,050 | +170 | +2.9% | 212,800 |
| 2020/11/20 | 5,860 | 5,940 | 5,830 | 5,880 | ±0 | ±0% | 162,000 |
| 2020/11/19 | 5,940 | 5,970 | 5,850 | 5,880 | -80 | -1.3% | 175,700 |
| 2020/11/18 | 6,030 | 6,070 | 5,950 | 5,960 | -50 | -0.8% | 199,800 |
| 2020/11/17 | 6,000 | 6,070 | 5,950 | 6,010 | +100 | +1.7% | 207,400 |
| 2020/11/16 | 5,920 | 5,970 | 5,890 | 5,910 | +130 | +2.2% | 149,300 |
| 2020/11/13 | 5,840 | 5,850 | 5,750 | 5,780 | -40 | -0.7% | 189,800 |
| 2020/11/12 | 5,800 | 5,900 | 5,790 | 5,820 | -60 | -1% | 228,400 |
| 2020/11/11 | 5,940 | 5,970 | 5,740 | 5,880 | +130 | +2.3% | 225,400 |
| 2020/11/10 | 5,700 | 5,830 | 5,690 | 5,750 | +270 | +4.9% | 304,900 |
| 2020/11/09 | 5,420 | 5,530 | 5,390 | 5,480 | +100 | +1.9% | 279,200 |
| 2020/11/06 | 5,310 | 5,410 | 5,270 | 5,380 | +50 | +0.9% | 144,000 |
| 2020/11/05 | 5,240 | 5,360 | 5,150 | 5,330 | +20 | +0.4% | 280,600 |
| 2020/11/04 | 5,400 | 5,440 | 5,280 | 5,310 | +110 | +2.1% | 221,100 |
| 2020/11/02 | 5,000 | 5,220 | 5,000 | 5,200 | +170 | +3.4% | 228,300 |
| 2020/10/30 | 5,080 | 5,140 | 5,020 | 5,030 | ±0 | ±0% | 241,100 |
| 2020/10/29 | 4,950 | 5,060 | 4,950 | 5,030 | -30 | -0.6% | 165,800 |
| 2020/10/28 | 5,180 | 5,180 | 5,010 | 5,060 | -150 | -2.9% | 130,200 |
| 2020/10/27 | 5,260 | 5,260 | 5,170 | 5,210 | -110 | -2.1% | 101,400 |
| 2020/10/26 | 5,330 | 5,360 | 5,290 | 5,320 | -20 | -0.4% | 71,800 |
951～
1000
件表示中 / 3586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 | 311,000円 | -7.9% | -31.5% | 3.22% | 15.05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 | 212,400円 | +16.0% | +28.4% | 3.77% | 10.47倍 | 0.85倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手ＰＧＭ |
| 椿本チ | 190,500円 | +2.7% | -6.2% | 4.20% | 9.79倍 | 0.78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 |
| ハーモニック | 188,200円 | -3.2% | - | 1.06% | - | 2.21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 |
| ＯＳＧ | 179,000円 | +3.6% | -8.7% | 3.35% | 11.69倍 | 0.84倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
市場注目の銘柄
チャート関連のコラム
