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 |
|---|---|---|---|---|---|---|---|
| 2018/05/10 | 6,890 | 6,950 | 6,820 | 6,880 | +100 | +1.5% | 258,200 |
| 2018/05/09 | 6,810 | 6,850 | 6,730 | 6,780 | +40 | +0.6% | 270,700 |
| 2018/05/08 | 6,790 | 6,820 | 6,720 | 6,740 | ±0 | ±0% | 188,900 |
| 2018/05/07 | 6,810 | 6,830 | 6,620 | 6,740 | -60 | -0.9% | 285,100 |
| 2018/05/02 | 6,850 | 6,920 | 6,780 | 6,800 | +10 | +0.1% | 352,000 |
| 2018/05/01 | 6,970 | 6,970 | 6,550 | 6,790 | +520 | +8.3% | 941,300 |
| 2018/04/27 | 6,280 | 6,300 | 6,140 | 6,270 | -70 | -1.1% | 255,800 |
| 2018/04/26 | 6,360 | 6,380 | 6,310 | 6,340 | +20 | +0.3% | 209,500 |
| 2018/04/25 | 6,320 | 6,320 | 6,200 | 6,320 | -130 | -2% | 202,900 |
| 2018/04/24 | 6,300 | 6,470 | 6,280 | 6,450 | +190 | +3% | 219,900 |
| 2018/04/23 | 6,230 | 6,290 | 6,200 | 6,260 | +70 | +1.1% | 148,400 |
| 2018/04/20 | 6,260 | 6,260 | 6,120 | 6,190 | -70 | -1.1% | 191,300 |
| 2018/04/19 | 6,140 | 6,280 | 6,140 | 6,260 | +140 | +2.3% | 230,800 |
| 2018/04/18 | 5,990 | 6,160 | 5,960 | 6,120 | +230 | +3.9% | 268,700 |
| 2018/04/17 | 5,900 | 5,940 | 5,850 | 5,890 | -20 | -0.3% | 146,800 |
| 2018/04/16 | 5,950 | 6,010 | 5,860 | 5,910 | -50 | -0.8% | 176,100 |
| 2018/04/13 | 5,890 | 6,050 | 5,870 | 5,960 | +150 | +2.6% | 270,500 |
| 2018/04/12 | 5,950 | 6,000 | 5,800 | 5,810 | -230 | -3.8% | 209,500 |
| 2018/04/11 | 6,050 | 6,110 | 6,030 | 6,040 | +90 | +1.5% | 228,600 |
| 2018/04/10 | 5,690 | 6,000 | 5,650 | 5,950 | +230 | +4% | 396,000 |
| 2018/04/09 | 5,790 | 5,810 | 5,680 | 5,720 | -70 | -1.2% | 264,700 |
| 2018/04/06 | 5,900 | 5,990 | 5,780 | 5,790 | -80 | -1.4% | 332,900 |
| 2018/04/05 | 6,000 | 6,010 | 5,800 | 5,870 | -30 | -0.5% | 434,200 |
| 2018/04/04 | 6,020 | 6,070 | 5,840 | 5,900 | -80 | -1.3% | 341,300 |
| 2018/04/03 | 6,040 | 6,070 | 5,910 | 5,980 | -200 | -3.2% | 309,700 |
| 2018/04/02 | 6,240 | 6,300 | 6,180 | 6,180 | -80 | -1.3% | 130,700 |
| 2018/03/30 | 6,240 | 6,300 | 6,200 | 6,260 | +140 | +2.3% | 193,400 |
| 2018/03/29 | 6,070 | 6,170 | 6,060 | 6,120 | +150 | +2.5% | 265,400 |
| 2018/03/28 | 5,920 | 6,000 | 5,890 | 5,970 | -100 | -1.6% | 270,100 |
| 2018/03/27 | 6,000 | 6,110 | 5,960 | 6,070 | +120 | +2% | 490,600 |
| 2018/03/26 | 5,820 | 5,950 | 5,760 | 5,950 | +30 | +0.5% | 320,500 |
| 2018/03/23 | 6,090 | 6,090 | 5,890 | 5,920 | -470 | -7.4% | 515,100 |
| 2018/03/22 | 6,320 | 6,410 | 6,290 | 6,390 | +60 | +0.9% | 244,100 |
| 2018/03/20 | 6,300 | 6,370 | 6,260 | 6,330 | -60 | -0.9% | 194,300 |
| 2018/03/19 | 6,440 | 6,520 | 6,370 | 6,390 | -130 | -2% | 194,100 |
| 2018/03/16 | 6,660 | 6,660 | 6,490 | 6,520 | -50 | -0.8% | 169,800 |
| 2018/03/15 | 6,630 | 6,690 | 6,310 | 6,570 | -100 | -1.5% | 519,600 |
| 2018/03/14 | 6,470 | 6,690 | 6,450 | 6,670 | +100 | +1.5% | 319,700 |
| 2018/03/13 | 6,540 | 6,580 | 6,470 | 6,570 | -70 | -1.1% | 226,400 |
| 2018/03/12 | 6,600 | 6,690 | 6,560 | 6,640 | +240 | +3.8% | 288,700 |
| 2018/03/09 | 6,380 | 6,550 | 6,340 | 6,400 | +90 | +1.4% | 337,700 |
| 2018/03/08 | 6,460 | 6,470 | 6,260 | 6,310 | -50 | -0.8% | 267,400 |
| 2018/03/07 | 6,330 | 6,430 | 6,280 | 6,360 | -10 | -0.2% | 317,600 |
| 2018/03/06 | 6,380 | 6,460 | 6,360 | 6,370 | +160 | +2.6% | 173,000 |
| 2018/03/05 | 6,220 | 6,270 | 6,150 | 6,210 | -110 | -1.7% | 259,700 |
| 2018/03/02 | 6,350 | 6,410 | 6,290 | 6,320 | -230 | -3.5% | 403,700 |
| 2018/03/01 | 6,760 | 6,780 | 6,530 | 6,550 | -270 | -4% | 285,100 |
| 2018/02/28 | 6,870 | 6,890 | 6,790 | 6,820 | -120 | -1.7% | 220,000 |
| 2018/02/27 | 6,870 | 7,010 | 6,860 | 6,940 | +140 | +2.1% | 253,700 |
| 2018/02/26 | 6,870 | 6,980 | 6,780 | 6,800 | +50 | +0.7% | 282,400 |
1601～
1650
件表示中 / 3588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 | 305,000円 | -7.9% | -31.5% | 3.28% | 14.76倍 | 0.83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 |
| 三井海洋 | 317,000円 | +23.1% | +38.2% | 1.89% | 7.46倍 | 1.22倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| 平 和 | 210,600円 | +16.0% | +28.4% | 3.80% | 10.39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 | 185,500円 | +2.7% | -6.2% | 4.31% | 9.53倍 | 0.76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 | 191,000円 | -3.2% | - | 1.05% | - | 2.24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 |
市場注目の銘柄
チャート関連のコラム
