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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 3,485 | 3,500 | 3,445 | 3,470 | ±0 | ±0% | 240,800 |
| 2025/02/04 | 3,520 | 3,525 | 3,450 | 3,470 | +20 | +0.6% | 263,300 |
| 2025/02/03 | 3,500 | 3,500 | 3,425 | 3,450 | -65 | -1.8% | 403,400 |
| 2025/01/31 | 3,525 | 3,525 | 3,490 | 3,515 | +25 | +0.7% | 205,500 |
| 2025/01/30 | 3,505 | 3,525 | 3,465 | 3,490 | +20 | +0.6% | 241,100 |
| 2025/01/29 | 3,490 | 3,510 | 3,450 | 3,470 | +20 | +0.6% | 214,200 |
| 2025/01/28 | 3,480 | 3,520 | 3,415 | 3,450 | -20 | -0.6% | 243,400 |
| 2025/01/27 | 3,535 | 3,540 | 3,460 | 3,470 | -10 | -0.3% | 246,300 |
| 2025/01/24 | 3,500 | 3,515 | 3,465 | 3,480 | +10 | +0.3% | 235,300 |
| 2025/01/23 | 3,470 | 3,520 | 3,465 | 3,470 | -45 | -1.3% | 283,400 |
| 2025/01/22 | 3,545 | 3,595 | 3,485 | 3,515 | -30 | -0.8% | 380,500 |
| 2025/01/21 | 3,540 | 3,550 | 3,490 | 3,545 | +40 | +1.1% | 516,500 |
| 2025/01/20 | 3,500 | 3,595 | 3,480 | 3,505 | +5 | +0.1% | 492,300 |
| 2025/01/17 | 3,395 | 3,540 | 3,380 | 3,500 | +160 | +4.8% | 839,400 |
| 2025/01/16 | 3,270 | 3,365 | 3,250 | 3,340 | +125 | +3.9% | 548,800 |
| 2025/01/15 | 3,225 | 3,275 | 3,215 | 3,215 | -5 | -0.2% | 344,100 |
| 2025/01/14 | 3,230 | 3,305 | 3,190 | 3,220 | -25 | -0.8% | 328,500 |
| 2025/01/10 | 3,315 | 3,330 | 3,245 | 3,245 | -115 | -3.4% | 498,000 |
| 2025/01/09 | 3,365 | 3,375 | 3,315 | 3,360 | -20 | -0.6% | 168,000 |
| 2025/01/08 | 3,365 | 3,400 | 3,335 | 3,380 | +15 | +0.4% | 287,800 |
| 2025/01/07 | 3,370 | 3,380 | 3,300 | 3,365 | -25 | -0.7% | 239,200 |
| 2025/01/06 | 3,410 | 3,460 | 3,385 | 3,390 | -20 | -0.6% | 307,100 |
| 2024/12/30 | 3,350 | 3,430 | 3,350 | 3,410 | +60 | +1.8% | 382,600 |
| 2024/12/27 | 3,300 | 3,460 | 3,300 | 3,350 | +115 | +3.6% | 695,000 |
| 2024/12/26 | 3,235 | 3,240 | 3,185 | 3,235 | -20 | -0.6% | 202,600 |
| 2024/12/25 | 3,260 | 3,260 | 3,195 | 3,255 | +45 | +1.4% | 207,000 |
| 2024/12/24 | 3,215 | 3,220 | 3,190 | 3,210 | -10 | -0.3% | 121,900 |
| 2024/12/23 | 3,220 | 3,230 | 3,190 | 3,220 | +10 | +0.3% | 114,700 |
| 2024/12/20 | 3,220 | 3,255 | 3,210 | 3,210 | +10 | +0.3% | 161,100 |
| 2024/12/19 | 3,175 | 3,215 | 3,160 | 3,200 | -15 | -0.5% | 150,500 |
| 2024/12/18 | 3,230 | 3,275 | 3,215 | 3,215 | -15 | -0.5% | 115,500 |
| 2024/12/17 | 3,265 | 3,270 | 3,210 | 3,230 | -25 | -0.8% | 137,500 |
| 2024/12/16 | 3,245 | 3,275 | 3,240 | 3,255 | +35 | +1.1% | 172,400 |
| 2024/12/13 | 3,265 | 3,295 | 3,200 | 3,220 | -45 | -1.4% | 291,000 |
| 2024/12/12 | 3,280 | 3,280 | 3,225 | 3,265 | +40 | +1.2% | 156,900 |
| 2024/12/11 | 3,235 | 3,235 | 3,175 | 3,225 | -25 | -0.8% | 196,600 |
| 2024/12/10 | 3,255 | 3,285 | 3,230 | 3,250 | +65 | +2% | 190,100 |
| 2024/12/09 | 3,220 | 3,220 | 3,160 | 3,185 | -15 | -0.5% | 141,100 |
| 2024/12/06 | 3,195 | 3,215 | 3,170 | 3,200 | -10 | -0.3% | 115,200 |
| 2024/12/05 | 3,195 | 3,225 | 3,160 | 3,210 | +55 | +1.7% | 229,900 |
| 2024/12/04 | 3,275 | 3,290 | 3,150 | 3,155 | -140 | -4.2% | 261,100 |
| 2024/12/03 | 3,165 | 3,305 | 3,155 | 3,295 | +140 | +4.4% | 555,200 |
| 2024/12/02 | 3,100 | 3,170 | 3,095 | 3,155 | +75 | +2.4% | 234,700 |
| 2024/11/29 | 3,085 | 3,115 | 3,030 | 3,080 | -55 | -1.8% | 203,300 |
| 2024/11/28 | 3,040 | 3,150 | 3,040 | 3,135 | +100 | +3.3% | 278,900 |
| 2024/11/27 | 3,110 | 3,130 | 3,020 | 3,035 | -105 | -3.3% | 195,800 |
| 2024/11/26 | 3,100 | 3,140 | 3,075 | 3,140 | ±0 | ±0% | 188,000 |
| 2024/11/25 | 3,155 | 3,175 | 3,115 | 3,140 | +30 | +1% | 197,000 |
| 2024/11/22 | 3,060 | 3,130 | 3,060 | 3,110 | +50 | +1.6% | 198,800 |
| 2024/11/21 | 3,015 | 3,075 | 3,015 | 3,060 | +35 | +1.2% | 181,700 |
101～
150
件表示中 / 3734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 | 371,500円 | +11.2% | +44.9% | 2.69% | 14.98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 | 263,600円 | +15.4% | +20.7% | 3.03% | 16.55倍 | 1.06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 | 260,800円 | +2.4% | +429.8% | 0.77% | 246.74倍 | 3.13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 | 466,500円 | +5.5% | +15.1% | 4.29% | 7.38倍 | 1.29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 | 465,000円 | +2.5% | +0.6% | 2.58% | 18.90倍 | 2.02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
