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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 6,420 | 6,490 | 6,270 | 6,310 | +40 | +0.6% | 420,000 |
| 2018/09/27 | 6,330 | 6,390 | 6,250 | 6,270 | -130 | -2% | 308,000 |
| 2018/09/26 | 6,410 | 6,500 | 6,320 | 6,400 | -50 | -0.8% | 296,600 |
| 2018/09/25 | 6,620 | 6,620 | 6,390 | 6,450 | -190 | -2.9% | 360,700 |
| 2018/09/21 | 6,470 | 6,660 | 6,450 | 6,640 | +230 | +3.6% | 397,100 |
| 2018/09/20 | 6,300 | 6,470 | 6,300 | 6,410 | +210 | +3.4% | 453,300 |
| 2018/09/19 | 6,170 | 6,270 | 6,110 | 6,200 | +230 | +3.9% | 363,100 |
| 2018/09/18 | 5,770 | 6,000 | 5,710 | 5,970 | ±0 | ±0% | 697,100 |
| 2018/09/14 | 5,710 | 6,020 | 5,690 | 5,970 | +350 | +6.2% | 529,400 |
| 2018/09/13 | 5,660 | 5,690 | 5,540 | 5,620 | -20 | -0.4% | 503,200 |
| 2018/09/12 | 5,870 | 5,880 | 5,580 | 5,640 | -290 | -4.9% | 497,900 |
| 2018/09/11 | 6,020 | 6,040 | 5,900 | 5,930 | +10 | +0.2% | 161,900 |
| 2018/09/10 | 5,850 | 5,990 | 5,850 | 5,920 | ±0 | ±0% | 185,100 |
| 2018/09/07 | 6,010 | 6,020 | 5,900 | 5,920 | -200 | -3.3% | 272,700 |
| 2018/09/06 | 6,110 | 6,160 | 6,060 | 6,120 | -20 | -0.3% | 187,400 |
| 2018/09/05 | 6,240 | 6,260 | 6,020 | 6,140 | -170 | -2.7% | 334,600 |
| 2018/09/04 | 6,280 | 6,380 | 6,260 | 6,310 | +50 | +0.8% | 200,100 |
| 2018/09/03 | 6,370 | 6,380 | 6,230 | 6,260 | -160 | -2.5% | 218,000 |
| 2018/08/31 | 6,390 | 6,470 | 6,330 | 6,420 | -120 | -1.8% | 264,200 |
| 2018/08/30 | 6,630 | 6,690 | 6,470 | 6,540 | +10 | +0.2% | 328,400 |
| 2018/08/29 | 6,540 | 6,600 | 6,510 | 6,530 | +30 | +0.5% | 194,500 |
| 2018/08/28 | 6,570 | 6,650 | 6,490 | 6,500 | ±0 | ±0% | 204,800 |
| 2018/08/27 | 6,410 | 6,540 | 6,360 | 6,500 | +150 | +2.4% | 172,100 |
| 2018/08/24 | 6,420 | 6,430 | 6,300 | 6,350 | -10 | -0.2% | 225,500 |
| 2018/08/23 | 6,550 | 6,550 | 6,340 | 6,360 | -140 | -2.2% | 240,400 |
| 2018/08/22 | 6,350 | 6,530 | 6,270 | 6,500 | +150 | +2.4% | 321,700 |
| 2018/08/21 | 6,260 | 6,380 | 6,250 | 6,350 | +40 | +0.6% | 263,100 |
| 2018/08/20 | 6,360 | 6,400 | 6,300 | 6,310 | +10 | +0.2% | 232,900 |
| 2018/08/17 | 6,260 | 6,340 | 6,180 | 6,300 | +110 | +1.8% | 241,000 |
| 2018/08/16 | 5,980 | 6,210 | 5,900 | 6,190 | +110 | +1.8% | 316,600 |
| 2018/08/15 | 6,250 | 6,280 | 6,040 | 6,080 | -70 | -1.1% | 243,600 |
| 2018/08/14 | 6,100 | 6,160 | 6,080 | 6,150 | +150 | +2.5% | 248,400 |
| 2018/08/13 | 6,110 | 6,140 | 5,970 | 6,000 | -210 | -3.4% | 246,600 |
| 2018/08/10 | 6,450 | 6,450 | 6,200 | 6,210 | -220 | -3.4% | 380,400 |
| 2018/08/09 | 6,380 | 6,460 | 6,290 | 6,430 | +30 | +0.5% | 234,900 |
| 2018/08/08 | 6,370 | 6,590 | 6,370 | 6,400 | +130 | +2.1% | 564,900 |
| 2018/08/07 | 6,180 | 6,310 | 6,170 | 6,270 | +120 | +2% | 193,300 |
| 2018/08/06 | 6,110 | 6,190 | 6,100 | 6,150 | -30 | -0.5% | 128,000 |
| 2018/08/03 | 6,120 | 6,190 | 6,080 | 6,180 | +110 | +1.8% | 203,900 |
| 2018/08/02 | 6,180 | 6,240 | 6,030 | 6,070 | -150 | -2.4% | 308,900 |
| 2018/08/01 | 6,210 | 6,310 | 6,150 | 6,220 | -60 | -1% | 388,200 |
| 2018/07/31 | 6,120 | 6,290 | 6,100 | 6,280 | +120 | +1.9% | 374,300 |
| 2018/07/30 | 6,160 | 6,190 | 6,110 | 6,160 | +60 | +1% | 243,300 |
| 2018/07/27 | 6,060 | 6,130 | 6,010 | 6,100 | +60 | +1% | 202,900 |
| 2018/07/26 | 6,190 | 6,190 | 5,990 | 6,040 | -90 | -1.5% | 468,000 |
| 2018/07/25 | 6,120 | 6,270 | 6,060 | 6,130 | +180 | +3% | 309,500 |
| 2018/07/24 | 5,870 | 5,960 | 5,810 | 5,950 | +150 | +2.6% | 236,400 |
| 2018/07/23 | 5,830 | 5,880 | 5,730 | 5,800 | -90 | -1.5% | 268,300 |
| 2018/07/20 | 6,060 | 6,060 | 5,820 | 5,890 | -110 | -1.8% | 284,300 |
| 2018/07/19 | 5,950 | 6,070 | 5,920 | 6,000 | +140 | +2.4% | 219,700 |
1501～
1550
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
