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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 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 |
| 2017/07/10 | 1,064 | 1,067 | 1,048 | 1,052 | -4 | -0.4% | 1,538,000 |
| 2017/07/07 | 1,050 | 1,065 | 1,048 | 1,056 | -11 | -1% | 1,530,000 |
| 2017/07/06 | 1,087 | 1,089 | 1,065 | 1,067 | -31 | -2.8% | 1,750,000 |
| 2017/07/05 | 1,094 | 1,112 | 1,086 | 1,098 | +4 | +0.4% | 1,754,000 |
| 2017/07/04 | 1,095 | 1,114 | 1,080 | 1,094 | +18 | +1.7% | 2,912,000 |
| 2017/07/03 | 1,069 | 1,078 | 1,062 | 1,076 | +9 | +0.8% | 1,313,000 |
| 2017/06/30 | 1,062 | 1,067 | 1,058 | 1,067 | -5 | -0.5% | 1,195,000 |
| 2017/06/29 | 1,066 | 1,081 | 1,063 | 1,072 | +20 | +1.9% | 1,290,000 |
| 2017/06/28 | 1,059 | 1,070 | 1,051 | 1,052 | -11 | -1% | 1,058,000 |
| 2017/06/27 | 1,050 | 1,070 | 1,050 | 1,063 | +18 | +1.7% | 1,543,000 |
| 2017/06/26 | 1,043 | 1,053 | 1,041 | 1,045 | +2 | +0.2% | 652,000 |
| 2017/06/23 | 1,041 | 1,043 | 1,032 | 1,043 | +7 | +0.7% | 924,000 |
| 2017/06/22 | 1,037 | 1,046 | 1,032 | 1,036 | -3 | -0.3% | 974,000 |
| 2017/06/21 | 1,044 | 1,063 | 1,037 | 1,039 | -16 | -1.5% | 1,942,000 |
| 2017/06/20 | 1,052 | 1,062 | 1,052 | 1,055 | +27 | +2.6% | 1,771,000 |
| 2017/06/19 | 1,011 | 1,032 | 1,009 | 1,028 | +11 | +1.1% | 1,201,000 |
| 2017/06/16 | 1,012 | 1,027 | 1,010 | 1,017 | +15 | +1.5% | 1,785,000 |
| 2017/06/15 | 1,020 | 1,023 | 996 | 1,002 | -30 | -2.9% | 2,309,000 |
| 2017/06/14 | 1,051 | 1,059 | 1,030 | 1,032 | +15 | +1.5% | 2,345,000 |
| 2017/06/13 | 1,005 | 1,017 | 998 | 1,017 | +6 | +0.6% | 1,384,000 |
| 2017/06/12 | 1,022 | 1,037 | 1,007 | 1,011 | -19 | -1.8% | 1,375,000 |
| 2017/06/09 | 1,028 | 1,042 | 1,021 | 1,030 | +8 | +0.8% | 1,761,000 |
| 2017/06/08 | 1,030 | 1,039 | 1,022 | 1,022 | -1 | -0.1% | 1,075,000 |
| 2017/06/07 | 1,010 | 1,028 | 1,006 | 1,023 | +12 | +1.2% | 1,201,000 |
| 2017/06/06 | 1,025 | 1,025 | 1,010 | 1,011 | -21 | -2% | 1,698,000 |
| 2017/06/05 | 1,045 | 1,062 | 1,032 | 1,032 | -19 | -1.8% | 1,952,000 |
| 2017/06/02 | 1,021 | 1,059 | 1,020 | 1,051 | +39 | +3.9% | 2,571,000 |
| 2017/06/01 | 1,000 | 1,026 | 998 | 1,012 | +19 | +1.9% | 2,678,000 |
| 2017/05/31 | 1,000 | 1,000 | 992 | 993 | -7 | -0.7% | 1,362,000 |
| 2017/05/30 | 995 | 1,003 | 987 | 1,000 | ±0 | ±0% | 2,705,000 |
| 2017/05/29 | 1,008 | 1,012 | 997 | 1,000 | -9 | -0.9% | 1,072,000 |
| 2017/05/26 | 1,017 | 1,019 | 1,009 | 1,009 | -7 | -0.7% | 1,184,000 |
| 2017/05/25 | 1,019 | 1,023 | 1,013 | 1,016 | -5 | -0.5% | 1,083,000 |
| 2017/05/24 | 1,016 | 1,030 | 1,014 | 1,021 | +21 | +2.1% | 2,604,000 |
| 2017/05/23 | 1,010 | 1,013 | 997 | 1,000 | -16 | -1.6% | 1,602,000 |
| 2017/05/22 | 1,022 | 1,030 | 1,012 | 1,016 | -3 | -0.3% | 1,123,000 |
| 2017/05/19 | 1,017 | 1,025 | 1,007 | 1,019 | +9 | +0.9% | 1,933,000 |
| 2017/05/18 | 1,017 | 1,029 | 1,003 | 1,010 | -37 | -3.5% | 3,253,000 |
| 2017/05/17 | 1,058 | 1,060 | 1,042 | 1,047 | -21 | -2% | 1,796,000 |
| 2017/05/16 | 1,087 | 1,087 | 1,065 | 1,068 | -3 | -0.3% | 1,941,000 |
| 2017/05/15 | 1,098 | 1,098 | 1,068 | 1,071 | -50 | -4.5% | 2,446,000 |
| 2017/05/12 | 1,139 | 1,146 | 1,117 | 1,121 | -14 | -1.2% | 2,180,000 |
| 2017/05/11 | 1,135 | 1,139 | 1,125 | 1,135 | -4 | -0.4% | 1,209,000 |
| 2017/05/10 | 1,138 | 1,150 | 1,133 | 1,139 | +12 | +1.1% | 1,613,000 |
| 2017/05/09 | 1,146 | 1,146 | 1,124 | 1,127 | -16 | -1.4% | 1,350,000 |
| 2017/05/08 | 1,145 | 1,149 | 1,135 | 1,143 | +24 | +2.1% | 2,469,000 |
| 2017/05/02 | 1,106 | 1,119 | 1,088 | 1,119 | +16 | +1.5% | 2,024,000 |
| 2017/05/01 | 1,107 | 1,117 | 1,082 | 1,103 | -64 | -5.5% | 3,940,000 |
1901～
1950
件表示中 / 3687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 | 312,500円 | -7.9% | -31.5% | 3.20% | 15.13倍 | 0.85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 | 222,000円 | +6.6% | -12.5% | 3.60% | 18.10倍 | 0.89倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| 竹内製作 | 434,000円 | - | - | - | - | 1.20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 |
| ＦＵＪＩ | 207,800円 | -0.1% | -3.4% | 3.85% | 16.85倍 | 0.83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 |
| マックス | 409,000円 | +5.4% | +2.8% | 2.74% | 17.79倍 | 1.88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
