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 |
|---|---|---|---|---|---|---|---|
| 2019/08/01 | 5,310 | 5,570 | 5,220 | 5,520 | -190 | -3.3% | 437,400 |
| 2019/07/31 | 5,840 | 5,840 | 5,700 | 5,710 | -220 | -3.7% | 359,600 |
| 2019/07/30 | 5,930 | 6,000 | 5,920 | 5,930 | +40 | +0.7% | 193,800 |
| 2019/07/29 | 5,890 | 5,910 | 5,820 | 5,890 | -70 | -1.2% | 180,200 |
| 2019/07/26 | 5,990 | 5,990 | 5,920 | 5,960 | -130 | -2.1% | 159,000 |
| 2019/07/25 | 6,170 | 6,180 | 6,030 | 6,090 | -20 | -0.3% | 163,400 |
| 2019/07/24 | 6,130 | 6,200 | 6,100 | 6,110 | +80 | +1.3% | 303,900 |
| 2019/07/23 | 5,920 | 6,070 | 5,920 | 6,030 | +130 | +2.2% | 250,000 |
| 2019/07/22 | 5,880 | 5,950 | 5,860 | 5,900 | +80 | +1.4% | 192,600 |
| 2019/07/19 | 5,770 | 5,870 | 5,760 | 5,820 | +150 | +2.6% | 271,200 |
| 2019/07/18 | 5,680 | 5,720 | 5,640 | 5,670 | -50 | -0.9% | 293,100 |
| 2019/07/17 | 5,590 | 5,800 | 5,580 | 5,720 | +120 | +2.1% | 320,900 |
| 2019/07/16 | 5,620 | 5,680 | 5,590 | 5,600 | +50 | +0.9% | 125,000 |
| 2019/07/12 | 5,620 | 5,620 | 5,530 | 5,550 | -60 | -1.1% | 114,100 |
| 2019/07/11 | 5,460 | 5,620 | 5,460 | 5,610 | +70 | +1.3% | 183,200 |
| 2019/07/10 | 5,490 | 5,580 | 5,410 | 5,540 | -100 | -1.8% | 403,200 |
| 2019/07/09 | 5,740 | 5,760 | 5,590 | 5,640 | -160 | -2.8% | 346,400 |
| 2019/07/08 | 5,810 | 5,820 | 5,740 | 5,800 | -10 | -0.2% | 207,200 |
| 2019/07/05 | 5,750 | 5,830 | 5,710 | 5,810 | +20 | +0.3% | 148,000 |
| 2019/07/04 | 5,850 | 5,860 | 5,750 | 5,790 | +20 | +0.3% | 109,300 |
| 2019/07/03 | 5,830 | 5,830 | 5,740 | 5,770 | -140 | -2.4% | 193,900 |
| 2019/07/02 | 5,880 | 5,920 | 5,830 | 5,910 | +10 | +0.2% | 194,600 |
| 2019/07/01 | 5,830 | 5,940 | 5,800 | 5,900 | +370 | +6.7% | 462,500 |
| 2019/06/28 | 5,610 | 5,640 | 5,480 | 5,530 | -70 | -1.3% | 282,700 |
| 2019/06/27 | 5,440 | 5,670 | 5,430 | 5,600 | +230 | +4.3% | 355,900 |
| 2019/06/26 | 5,330 | 5,400 | 5,330 | 5,370 | -20 | -0.4% | 166,900 |
| 2019/06/25 | 5,500 | 5,520 | 5,360 | 5,390 | -40 | -0.7% | 208,300 |
| 2019/06/24 | 5,350 | 5,450 | 5,340 | 5,430 | +60 | +1.1% | 107,600 |
| 2019/06/21 | 5,460 | 5,490 | 5,350 | 5,370 | -80 | -1.5% | 232,600 |
| 2019/06/20 | 5,400 | 5,470 | 5,330 | 5,450 | +50 | +0.9% | 213,300 |
| 2019/06/19 | 5,410 | 5,520 | 5,400 | 5,400 | +160 | +3.1% | 340,800 |
| 2019/06/18 | 5,260 | 5,320 | 5,220 | 5,240 | -30 | -0.6% | 130,600 |
| 2019/06/17 | 5,220 | 5,280 | 5,150 | 5,270 | +20 | +0.4% | 203,600 |
| 2019/06/14 | 5,270 | 5,290 | 5,150 | 5,250 | -70 | -1.3% | 361,300 |
| 2019/06/13 | 5,330 | 5,330 | 5,230 | 5,320 | -70 | -1.3% | 306,100 |
| 2019/06/12 | 5,410 | 5,510 | 5,340 | 5,390 | -70 | -1.3% | 223,500 |
| 2019/06/11 | 5,370 | 5,480 | 5,350 | 5,460 | +80 | +1.5% | 197,100 |
| 2019/06/10 | 5,430 | 5,450 | 5,340 | 5,380 | +90 | +1.7% | 273,800 |
| 2019/06/07 | 5,270 | 5,340 | 5,260 | 5,290 | +50 | +1% | 182,800 |
| 2019/06/06 | 5,300 | 5,340 | 5,240 | 5,240 | -160 | -3% | 228,700 |
| 2019/06/05 | 5,400 | 5,420 | 5,350 | 5,400 | +200 | +3.8% | 275,700 |
| 2019/06/04 | 5,060 | 5,220 | 5,050 | 5,200 | +110 | +2.2% | 223,500 |
| 2019/06/03 | 5,160 | 5,160 | 5,040 | 5,090 | -220 | -4.1% | 281,100 |
| 2019/05/31 | 5,330 | 5,380 | 5,270 | 5,310 | -80 | -1.5% | 256,900 |
| 2019/05/30 | 5,330 | 5,390 | 5,290 | 5,390 | +110 | +2.1% | 150,100 |
| 2019/05/29 | 5,250 | 5,290 | 5,160 | 5,280 | -50 | -0.9% | 334,800 |
| 2019/05/28 | 5,330 | 5,360 | 5,240 | 5,330 | ±0 | ±0% | 262,700 |
| 2019/05/27 | 5,430 | 5,450 | 5,290 | 5,330 | -60 | -1.1% | 177,100 |
| 2019/05/24 | 5,310 | 5,410 | 5,220 | 5,390 | +20 | +0.4% | 271,600 |
| 2019/05/23 | 5,510 | 5,520 | 5,350 | 5,370 | -240 | -4.3% | 283,200 |
1401～
1450
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
