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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,145 | 1,148 | 1,136 | 1,139 | +9 | +0.8% | 1,405,000 |
| 2017/09/20 | 1,118 | 1,135 | 1,116 | 1,130 | +4 | +0.4% | 1,235,000 |
| 2017/09/19 | 1,117 | 1,127 | 1,112 | 1,126 | +20 | +1.8% | 1,389,000 |
| 2017/09/15 | 1,092 | 1,106 | 1,088 | 1,106 | +6 | +0.5% | 1,654,000 |
| 2017/09/14 | 1,112 | 1,112 | 1,097 | 1,100 | -13 | -1.2% | 1,476,000 |
| 2017/09/13 | 1,108 | 1,120 | 1,105 | 1,113 | +16 | +1.5% | 1,806,000 |
| 2017/09/12 | 1,063 | 1,098 | 1,063 | 1,097 | +55 | +5.3% | 3,524,000 |
| 2017/09/11 | 1,040 | 1,057 | 1,039 | 1,042 | +13 | +1.3% | 1,118,000 |
| 2017/09/08 | 1,048 | 1,052 | 1,023 | 1,029 | -30 | -2.8% | 2,540,000 |
| 2017/09/07 | 1,033 | 1,065 | 1,030 | 1,059 | +35 | +3.4% | 6,022,000 |
| 2017/09/06 | 1,014 | 1,029 | 1,006 | 1,024 | +5 | +0.5% | 1,742,000 |
| 2017/09/05 | 1,022 | 1,032 | 1,011 | 1,019 | +2 | +0.2% | 1,415,000 |
| 2017/09/04 | 1,013 | 1,022 | 1,009 | 1,017 | -4 | -0.4% | 1,047,000 |
| 2017/09/01 | 1,018 | 1,024 | 1,009 | 1,021 | +9 | +0.9% | 1,171,000 |
| 2017/08/31 | 1,005 | 1,013 | 998 | 1,012 | +13 | +1.3% | 1,408,000 |
| 2017/08/30 | 993 | 1,003 | 987 | 999 | +20 | +2% | 1,187,000 |
| 2017/08/29 | 981 | 987 | 978 | 979 | -8 | -0.8% | 831,000 |
| 2017/08/28 | 990 | 996 | 979 | 987 | +2 | +0.2% | 966,000 |
| 2017/08/25 | 992 | 992 | 981 | 985 | +1 | +0.1% | 959,000 |
| 2017/08/24 | 980 | 990 | 975 | 984 | -8 | -0.8% | 994,000 |
| 2017/08/23 | 1,002 | 1,007 | 986 | 992 | ±0 | ±0% | 1,088,000 |
| 2017/08/22 | 975 | 992 | 972 | 992 | +17 | +1.7% | 1,049,000 |
| 2017/08/21 | 982 | 982 | 970 | 975 | -2 | -0.2% | 1,090,000 |
| 2017/08/18 | 990 | 992 | 973 | 977 | -33 | -3.3% | 2,866,000 |
| 2017/08/17 | 1,010 | 1,019 | 1,002 | 1,010 | -3 | -0.3% | 1,207,000 |
| 2017/08/16 | 1,012 | 1,019 | 1,010 | 1,013 | -1 | -0.1% | 846,000 |
| 2017/08/15 | 1,025 | 1,030 | 1,014 | 1,014 | -1 | -0.1% | 1,312,000 |
| 2017/08/14 | 1,020 | 1,028 | 1,013 | 1,015 | -23 | -2.2% | 1,494,000 |
| 2017/08/10 | 1,074 | 1,075 | 1,037 | 1,038 | -35 | -3.3% | 1,819,000 |
| 2017/08/09 | 1,074 | 1,080 | 1,062 | 1,073 | -11 | -1% | 1,212,000 |
| 2017/08/08 | 1,071 | 1,084 | 1,068 | 1,084 | +11 | +1% | 1,267,000 |
| 2017/08/07 | 1,073 | 1,084 | 1,063 | 1,073 | +15 | +1.4% | 1,859,000 |
| 2017/08/04 | 1,072 | 1,078 | 1,058 | 1,058 | -28 | -2.6% | 1,148,000 |
| 2017/08/03 | 1,083 | 1,091 | 1,066 | 1,086 | ±0 | ±0% | 1,437,000 |
| 2017/08/02 | 1,039 | 1,091 | 1,038 | 1,086 | +50 | +4.8% | 4,022,000 |
| 2017/08/01 | 1,070 | 1,076 | 1,029 | 1,036 | -27 | -2.5% | 3,704,000 |
| 2017/07/31 | 1,060 | 1,069 | 1,042 | 1,063 | +3 | +0.3% | 3,362,000 |
| 2017/07/28 | 1,058 | 1,066 | 1,044 | 1,060 | -1 | -0.1% | 3,746,000 |
| 2017/07/27 | 1,072 | 1,073 | 1,060 | 1,061 | -19 | -1.8% | 1,425,000 |
| 2017/07/26 | 1,082 | 1,107 | 1,073 | 1,080 | +10 | +0.9% | 2,627,000 |
| 2017/07/25 | 1,071 | 1,083 | 1,061 | 1,070 | -1 | -0.1% | 2,790,000 |
| 2017/07/24 | 1,085 | 1,086 | 1,067 | 1,071 | -16 | -1.5% | 1,335,000 |
| 2017/07/21 | 1,058 | 1,088 | 1,057 | 1,087 | +29 | +2.7% | 1,775,000 |
| 2017/07/20 | 1,051 | 1,060 | 1,042 | 1,058 | +12 | +1.1% | 1,148,000 |
| 2017/07/19 | 1,069 | 1,069 | 1,041 | 1,046 | -29 | -2.7% | 1,846,000 |
| 2017/07/18 | 1,085 | 1,090 | 1,072 | 1,075 | -17 | -1.6% | 1,147,000 |
| 2017/07/14 | 1,068 | 1,096 | 1,063 | 1,092 | +32 | +3% | 2,143,000 |
| 2017/07/13 | 1,077 | 1,077 | 1,059 | 1,060 | -17 | -1.6% | 1,042,000 |
| 2017/07/12 | 1,053 | 1,082 | 1,051 | 1,077 | +14 | +1.3% | 1,367,000 |
| 2017/07/11 | 1,047 | 1,064 | 1,041 | 1,063 | +11 | +1% | 1,454,000 |
1901～
1950
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 | 369,000円 | +11.2% | +44.9% | 2.71% | 14.88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 | 262,200円 | +15.4% | +20.7% | 3.05% | 16.47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 | 256,100円 | +2.4% | +429.8% | 0.78% | 242.29倍 | 3.07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 | 459,500円 | +5.5% | +15.1% | 4.35% | 7.27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
