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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 6,259 | 6,330 | 6,245 | 6,284 | -175 | -2.7% | 209,800 |
| 2024/08/20 | 6,374 | 6,470 | 6,371 | 6,459 | +185 | +2.9% | 205,300 |
| 2024/08/19 | 6,490 | 6,499 | 6,271 | 6,274 | -291 | -4.4% | 178,100 |
| 2024/08/16 | 6,555 | 6,599 | 6,487 | 6,565 | +239 | +3.8% | 168,600 |
| 2024/08/15 | 6,205 | 6,376 | 6,141 | 6,326 | +108 | +1.7% | 146,600 |
| 2024/08/14 | 6,107 | 6,275 | 6,081 | 6,218 | +114 | +1.9% | 169,800 |
| 2024/08/13 | 5,993 | 6,141 | 5,936 | 6,104 | +179 | +3% | 205,000 |
| 2024/08/09 | 6,109 | 6,109 | 5,801 | 5,925 | -84 | -1.4% | 303,400 |
| 2024/08/08 | 5,855 | 6,150 | 5,833 | 6,009 | -79 | -1.3% | 152,800 |
| 2024/08/07 | 5,725 | 6,270 | 5,641 | 6,088 | +63 | +1% | 353,400 |
| 2024/08/06 | 5,600 | 6,025 | 5,223 | 6,025 | +438 | +7.8% | 688,300 |
| 2024/08/05 | 6,014 | 6,087 | 5,587 | 5,587 | -1,000 | -15.2% | 386,100 |
| 2024/08/02 | 6,754 | 6,777 | 6,531 | 6,587 | -567 | -7.9% | 288,900 |
| 2024/08/01 | 7,301 | 7,396 | 7,055 | 7,154 | -415 | -5.5% | 217,400 |
| 2024/07/31 | 7,442 | 7,594 | 7,387 | 7,569 | +71 | +0.9% | 155,800 |
| 2024/07/30 | 7,250 | 7,515 | 7,242 | 7,498 | +281 | +3.9% | 213,800 |
| 2024/07/29 | 7,315 | 7,365 | 7,200 | 7,217 | +48 | +0.7% | 140,900 |
| 2024/07/26 | 7,200 | 7,308 | 7,157 | 7,169 | +16 | +0.2% | 178,800 |
| 2024/07/25 | 7,385 | 7,450 | 7,144 | 7,153 | -382 | -5.1% | 273,600 |
| 2024/07/24 | 7,700 | 7,766 | 7,520 | 7,535 | -217 | -2.8% | 199,400 |
| 2024/07/23 | 7,778 | 7,865 | 7,730 | 7,752 | -34 | -0.4% | 116,600 |
| 2024/07/22 | 7,930 | 7,949 | 7,748 | 7,786 | -144 | -1.8% | 155,400 |
| 2024/07/19 | 8,051 | 8,070 | 7,913 | 7,930 | -41 | -0.5% | 166,200 |
| 2024/07/18 | 8,100 | 8,161 | 7,939 | 7,971 | -209 | -2.6% | 135,200 |
| 2024/07/17 | 8,148 | 8,200 | 8,058 | 8,180 | +65 | +0.8% | 164,800 |
| 2024/07/16 | 8,056 | 8,165 | 8,001 | 8,115 | +167 | +2.1% | 156,300 |
| 2024/07/12 | 7,810 | 8,080 | 7,810 | 7,948 | +94 | +1.2% | 357,200 |
| 2024/07/11 | 7,909 | 7,947 | 7,854 | 7,854 | +20 | +0.3% | 159,700 |
| 2024/07/10 | 7,765 | 7,914 | 7,753 | 7,834 | +54 | +0.7% | 164,600 |
| 2024/07/09 | 7,760 | 7,805 | 7,658 | 7,780 | +37 | +0.5% | 161,400 |
| 2024/07/08 | 7,731 | 7,824 | 7,721 | 7,743 | -30 | -0.4% | 130,800 |
| 2024/07/05 | 7,821 | 7,864 | 7,773 | 7,773 | -52 | -0.7% | 161,200 |
| 2024/07/04 | 7,768 | 7,881 | 7,745 | 7,825 | +63 | +0.8% | 178,400 |
| 2024/07/03 | 7,498 | 7,859 | 7,498 | 7,762 | +267 | +3.6% | 321,200 |
| 2024/07/02 | 7,486 | 7,566 | 7,444 | 7,495 | +9 | +0.1% | 160,800 |
| 2024/07/01 | 7,324 | 7,541 | 7,324 | 7,486 | +238 | +3.3% | 225,900 |
| 2024/06/28 | 7,192 | 7,333 | 7,192 | 7,248 | +64 | +0.9% | 197,600 |
| 2024/06/27 | 7,102 | 7,237 | 7,070 | 7,184 | +67 | +0.9% | 185,600 |
| 2024/06/26 | 7,000 | 7,223 | 6,966 | 7,117 | +184 | +2.7% | 250,300 |
| 2024/06/25 | 6,862 | 6,997 | 6,839 | 6,933 | +147 | +2.2% | 125,600 |
| 2024/06/24 | 6,886 | 6,915 | 6,759 | 6,786 | -60 | -0.9% | 106,000 |
| 2024/06/21 | 6,770 | 6,865 | 6,737 | 6,846 | +41 | +0.6% | 304,200 |
| 2024/06/20 | 6,740 | 6,850 | 6,696 | 6,805 | +23 | +0.3% | 135,600 |
| 2024/06/19 | 6,763 | 6,830 | 6,726 | 6,782 | -6 | -0.1% | 96,000 |
| 2024/06/18 | 6,691 | 6,788 | 6,619 | 6,788 | +164 | +2.5% | 131,400 |
| 2024/06/17 | 6,687 | 6,723 | 6,624 | 6,624 | -130 | -1.9% | 141,600 |
| 2024/06/14 | 6,744 | 6,823 | 6,720 | 6,754 | +49 | +0.7% | 282,100 |
| 2024/06/13 | 6,755 | 6,770 | 6,635 | 6,705 | -25 | -0.4% | 120,000 |
| 2024/06/12 | 6,638 | 6,734 | 6,609 | 6,730 | +113 | +1.7% | 112,800 |
| 2024/06/11 | 6,590 | 6,652 | 6,569 | 6,617 | +24 | +0.4% | 68,600 |
151～
200
件表示中 / 3673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 | 293,500円 | -7.9% | -31.5% | 3.41% | 14.21倍 | 0.79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 |
| 竹内製作 | 446,000円 | +1.4% | +18.5% | 4.48% | 6.87倍 | 1.24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 |
| ローツェ | 120,300円 | +29.5% | +16.4% | 1.33% | 9.26倍 | 1.90倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| ＦＵＪＩ | 192,500円 | -0.1% | -3.4% | 4.16% | 15.61倍 | 0.77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 | 396,000円 | +5.4% | +2.8% | 2.83% | 17.22倍 | 1.82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
