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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 6,010 | 6,010 | 5,780 | 5,800 | -250 | -4.1% | 400,500 |
| 2018/07/13 | 6,120 | 6,330 | 5,950 | 6,050 | +150 | +2.5% | 570,900 |
| 2018/07/12 | 5,840 | 5,920 | 5,740 | 5,900 | +70 | +1.2% | 242,600 |
| 2018/07/11 | 5,890 | 5,890 | 5,640 | 5,830 | -120 | -2% | 392,500 |
| 2018/07/10 | 5,860 | 6,000 | 5,850 | 5,950 | +190 | +3.3% | 398,000 |
| 2018/07/09 | 5,670 | 5,770 | 5,670 | 5,760 | +100 | +1.8% | 213,600 |
| 2018/07/06 | 5,640 | 5,700 | 5,550 | 5,660 | +100 | +1.8% | 381,900 |
| 2018/07/05 | 5,530 | 5,650 | 5,510 | 5,560 | -10 | -0.2% | 235,300 |
| 2018/07/04 | 5,560 | 5,600 | 5,510 | 5,570 | -90 | -1.6% | 275,800 |
| 2018/07/03 | 5,710 | 5,730 | 5,580 | 5,660 | ±0 | ±0% | 261,100 |
| 2018/07/02 | 5,800 | 5,870 | 5,630 | 5,660 | -200 | -3.4% | 354,200 |
| 2018/06/29 | 5,800 | 5,860 | 5,700 | 5,860 | +80 | +1.4% | 271,200 |
| 2018/06/28 | 5,680 | 5,810 | 5,660 | 5,780 | +80 | +1.4% | 244,100 |
| 2018/06/27 | 5,830 | 5,890 | 5,630 | 5,700 | -120 | -2.1% | 334,200 |
| 2018/06/26 | 5,650 | 5,840 | 5,580 | 5,820 | +70 | +1.2% | 285,200 |
| 2018/06/25 | 5,880 | 5,910 | 5,720 | 5,750 | -40 | -0.7% | 274,400 |
| 2018/06/22 | 5,770 | 5,840 | 5,700 | 5,790 | -100 | -1.7% | 263,300 |
| 2018/06/21 | 5,860 | 5,960 | 5,810 | 5,890 | +20 | +0.3% | 237,200 |
| 2018/06/20 | 5,730 | 5,890 | 5,630 | 5,870 | +140 | +2.4% | 383,700 |
| 2018/06/19 | 5,810 | 5,930 | 5,710 | 5,730 | -110 | -1.9% | 271,400 |
| 2018/06/18 | 5,970 | 5,970 | 5,800 | 5,840 | -180 | -3% | 239,500 |
| 2018/06/15 | 6,140 | 6,150 | 6,000 | 6,020 | -80 | -1.3% | 215,500 |
| 2018/06/14 | 6,160 | 6,220 | 6,080 | 6,100 | -150 | -2.4% | 343,500 |
| 2018/06/13 | 6,200 | 6,280 | 6,170 | 6,250 | +50 | +0.8% | 203,900 |
| 2018/06/12 | 6,390 | 6,390 | 6,190 | 6,200 | -100 | -1.6% | 382,000 |
| 2018/06/11 | 6,080 | 6,360 | 6,020 | 6,300 | -180 | -2.8% | 385,800 |
| 2018/06/08 | 6,610 | 6,630 | 6,460 | 6,480 | -110 | -1.7% | 332,100 |
| 2018/06/07 | 6,520 | 6,650 | 6,520 | 6,590 | +170 | +2.6% | 267,800 |
| 2018/06/06 | 6,600 | 6,610 | 6,340 | 6,420 | -260 | -3.9% | 452,800 |
| 2018/06/05 | 6,720 | 6,730 | 6,600 | 6,680 | +60 | +0.9% | 258,700 |
| 2018/06/04 | 6,580 | 6,660 | 6,530 | 6,620 | +140 | +2.2% | 281,000 |
| 2018/06/01 | 6,390 | 6,520 | 6,380 | 6,480 | +110 | +1.7% | 337,600 |
| 2018/05/31 | 6,350 | 6,380 | 6,270 | 6,370 | +160 | +2.6% | 360,400 |
| 2018/05/30 | 6,220 | 6,240 | 6,140 | 6,210 | -150 | -2.4% | 354,900 |
| 2018/05/29 | 6,370 | 6,430 | 6,300 | 6,360 | -70 | -1.1% | 202,600 |
| 2018/05/28 | 6,550 | 6,650 | 6,420 | 6,430 | -100 | -1.5% | 208,200 |
| 2018/05/25 | 6,590 | 6,620 | 6,480 | 6,530 | -160 | -2.4% | 358,900 |
| 2018/05/24 | 6,880 | 6,880 | 6,640 | 6,690 | -230 | -3.3% | 246,800 |
| 2018/05/23 | 6,960 | 7,050 | 6,910 | 6,920 | -100 | -1.4% | 290,100 |
| 2018/05/22 | 7,100 | 7,140 | 6,980 | 7,020 | +10 | +0.1% | 237,500 |
| 2018/05/21 | 6,960 | 7,050 | 6,950 | 7,010 | +10 | +0.1% | 126,200 |
| 2018/05/18 | 7,060 | 7,070 | 6,910 | 7,000 | -10 | -0.1% | 230,400 |
| 2018/05/17 | 7,050 | 7,060 | 6,980 | 7,010 | +50 | +0.7% | 197,400 |
| 2018/05/16 | 6,950 | 7,040 | 6,940 | 6,960 | -40 | -0.6% | 258,800 |
| 2018/05/15 | 6,870 | 7,020 | 6,870 | 7,000 | +40 | +0.6% | 268,000 |
| 2018/05/14 | 6,800 | 6,980 | 6,780 | 6,960 | +80 | +1.2% | 212,600 |
| 2018/05/11 | 6,860 | 6,910 | 6,790 | 6,880 | ±0 | ±0% | 291,300 |
| 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 |
1701～
1750
件表示中 / 3735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 | 368,500円 | +11.2% | +44.9% | 2.71% | 14.86倍 | 0.98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 | 262,000円 | +15.4% | +20.7% | 3.05% | 16.45倍 | 1.05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 | 254,200円 | +2.4% | +429.8% | 0.79% | 240.49倍 | 3.05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 | 458,000円 | +5.5% | +15.1% | 4.37% | 7.25倍 | 1.27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 | 466,000円 | +2.5% | +0.6% | 2.58% | 18.94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
