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 |
|---|---|---|---|---|---|---|---|
| 2020/03/17 | 3,150 | 3,255 | 3,060 | 3,195 | -45 | -1.4% | 576,600 |
| 2020/03/16 | 3,415 | 3,480 | 3,215 | 3,240 | -125 | -3.7% | 357,600 |
| 2020/03/13 | 3,330 | 3,510 | 3,300 | 3,365 | -315 | -8.6% | 548,200 |
| 2020/03/12 | 3,780 | 3,850 | 3,675 | 3,680 | -205 | -5.3% | 371,700 |
| 2020/03/11 | 3,885 | 4,015 | 3,860 | 3,885 | -25 | -0.6% | 561,100 |
| 2020/03/10 | 3,860 | 3,930 | 3,710 | 3,910 | -60 | -1.5% | 536,700 |
| 2020/03/09 | 4,075 | 4,095 | 3,925 | 3,970 | -310 | -7.2% | 330,700 |
| 2020/03/06 | 4,350 | 4,360 | 4,230 | 4,280 | -190 | -4.3% | 288,100 |
| 2020/03/05 | 4,570 | 4,580 | 4,425 | 4,470 | -30 | -0.7% | 301,800 |
| 2020/03/04 | 4,470 | 4,525 | 4,445 | 4,500 | -25 | -0.6% | 137,200 |
| 2020/03/03 | 4,620 | 4,640 | 4,525 | 4,525 | -15 | -0.3% | 226,200 |
| 2020/03/02 | 4,545 | 4,650 | 4,475 | 4,540 | -40 | -0.9% | 316,200 |
| 2020/02/28 | 4,600 | 4,630 | 4,520 | 4,580 | -140 | -3% | 352,700 |
| 2020/02/27 | 4,765 | 4,785 | 4,695 | 4,720 | -85 | -1.8% | 249,300 |
| 2020/02/26 | 4,690 | 4,815 | 4,685 | 4,805 | -25 | -0.5% | 337,100 |
| 2020/02/25 | 4,740 | 4,850 | 4,720 | 4,830 | -120 | -2.4% | 282,000 |
| 2020/02/21 | 5,000 | 5,050 | 4,940 | 4,950 | -50 | -1% | 196,000 |
| 2020/02/20 | 5,030 | 5,070 | 5,000 | 5,000 | +35 | +0.7% | 170,700 |
| 2020/02/19 | 5,020 | 5,020 | 4,940 | 4,965 | -30 | -0.6% | 172,600 |
| 2020/02/18 | 5,020 | 5,030 | 4,975 | 4,995 | -55 | -1.1% | 161,100 |
| 2020/02/17 | 5,000 | 5,050 | 4,965 | 5,050 | +20 | +0.4% | 131,400 |
| 2020/02/14 | 5,030 | 5,030 | 4,960 | 5,030 | -40 | -0.8% | 274,600 |
| 2020/02/13 | 5,160 | 5,160 | 5,060 | 5,070 | -60 | -1.2% | 214,800 |
| 2020/02/12 | 5,140 | 5,160 | 5,100 | 5,130 | -30 | -0.6% | 161,300 |
| 2020/02/10 | 5,130 | 5,240 | 5,110 | 5,160 | -70 | -1.3% | 165,600 |
| 2020/02/07 | 5,240 | 5,270 | 5,200 | 5,230 | -50 | -0.9% | 134,000 |
| 2020/02/06 | 5,240 | 5,330 | 5,230 | 5,280 | +120 | +2.3% | 242,000 |
| 2020/02/05 | 5,180 | 5,200 | 5,110 | 5,160 | +100 | +2% | 219,500 |
| 2020/02/04 | 5,060 | 5,080 | 4,995 | 5,060 | -30 | -0.6% | 248,100 |
| 2020/02/03 | 4,930 | 5,140 | 4,920 | 5,090 | -20 | -0.4% | 366,400 |
| 2020/01/31 | 5,070 | 5,130 | 5,040 | 5,110 | +50 | +1% | 324,600 |
| 2020/01/30 | 5,150 | 5,160 | 5,040 | 5,060 | -160 | -3.1% | 236,500 |
| 2020/01/29 | 5,190 | 5,230 | 5,140 | 5,220 | +90 | +1.8% | 235,600 |
| 2020/01/28 | 5,040 | 5,130 | 5,020 | 5,130 | -80 | -1.5% | 339,800 |
| 2020/01/27 | 5,270 | 5,300 | 5,180 | 5,210 | -220 | -4.1% | 275,400 |
| 2020/01/24 | 5,500 | 5,500 | 5,420 | 5,430 | -40 | -0.7% | 168,000 |
| 2020/01/23 | 5,470 | 5,490 | 5,410 | 5,470 | -40 | -0.7% | 223,100 |
| 2020/01/22 | 5,480 | 5,530 | 5,460 | 5,510 | -50 | -0.9% | 147,700 |
| 2020/01/21 | 5,620 | 5,640 | 5,540 | 5,560 | -60 | -1.1% | 165,800 |
| 2020/01/20 | 5,600 | 5,650 | 5,600 | 5,620 | +30 | +0.5% | 67,700 |
| 2020/01/17 | 5,560 | 5,610 | 5,540 | 5,590 | +50 | +0.9% | 202,200 |
| 2020/01/16 | 5,530 | 5,580 | 5,480 | 5,540 | +10 | +0.2% | 213,800 |
| 2020/01/15 | 5,500 | 5,530 | 5,460 | 5,530 | -10 | -0.2% | 269,900 |
| 2020/01/14 | 5,620 | 5,650 | 5,500 | 5,540 | -140 | -2.5% | 287,300 |
| 2020/01/10 | 5,720 | 5,720 | 5,610 | 5,680 | +20 | +0.4% | 176,800 |
| 2020/01/09 | 5,700 | 5,740 | 5,640 | 5,660 | +50 | +0.9% | 134,500 |
| 2020/01/08 | 5,540 | 5,650 | 5,510 | 5,610 | -130 | -2.3% | 220,900 |
| 2020/01/07 | 5,740 | 5,760 | 5,700 | 5,740 | +50 | +0.9% | 153,300 |
| 2020/01/06 | 5,650 | 5,700 | 5,640 | 5,690 | -110 | -1.9% | 149,800 |
| 2019/12/30 | 5,810 | 5,820 | 5,760 | 5,800 | -20 | -0.3% | 115,300 |
1251～
1300
件表示中 / 3688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 | 319,000円 | -7.9% | -31.5% | 3.13% | 15.44倍 | 0.86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 | 220,900円 | +6.6% | -12.5% | 3.62% | 18.01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 | 443,500円 | - | - | - | - | 1.23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 | 210,900円 | -0.1% | -3.4% | 3.79% | 17.11倍 | 0.84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 | 413,500円 | +5.4% | +2.8% | 2.71% | 17.99倍 | 1.90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
