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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 1,209 | 1,224 | 1,204 | 1,215 | ±0 | ±0% | 891,000 |
| 2017/02/15 | 1,218 | 1,229 | 1,211 | 1,215 | +22 | +1.8% | 976,000 |
| 2017/02/14 | 1,209 | 1,215 | 1,193 | 1,193 | -4 | -0.3% | 1,299,000 |
| 2017/02/13 | 1,201 | 1,205 | 1,190 | 1,197 | +15 | +1.3% | 1,287,000 |
| 2017/02/10 | 1,157 | 1,183 | 1,154 | 1,182 | +56 | +5% | 1,650,000 |
| 2017/02/09 | 1,132 | 1,138 | 1,115 | 1,126 | -27 | -2.3% | 1,351,000 |
| 2017/02/08 | 1,144 | 1,153 | 1,143 | 1,153 | +9 | +0.8% | 574,000 |
| 2017/02/07 | 1,135 | 1,152 | 1,122 | 1,144 | -4 | -0.3% | 974,000 |
| 2017/02/06 | 1,168 | 1,169 | 1,144 | 1,148 | -6 | -0.5% | 1,141,000 |
| 2017/02/03 | 1,162 | 1,173 | 1,142 | 1,154 | -3 | -0.3% | 1,319,000 |
| 2017/02/02 | 1,180 | 1,189 | 1,153 | 1,157 | -21 | -1.8% | 1,739,000 |
| 2017/02/01 | 1,153 | 1,186 | 1,142 | 1,178 | +1 | +0.1% | 2,450,000 |
| 2017/01/31 | 1,175 | 1,191 | 1,165 | 1,177 | -27 | -2.2% | 2,024,000 |
| 2017/01/30 | 1,215 | 1,215 | 1,194 | 1,204 | -23 | -1.9% | 1,896,000 |
| 2017/01/27 | 1,237 | 1,245 | 1,218 | 1,227 | +1 | +0.1% | 1,934,000 |
| 2017/01/26 | 1,204 | 1,226 | 1,204 | 1,226 | +42 | +3.5% | 2,512,000 |
| 2017/01/25 | 1,179 | 1,194 | 1,173 | 1,184 | +35 | +3% | 1,877,000 |
| 2017/01/24 | 1,143 | 1,153 | 1,131 | 1,149 | -9 | -0.8% | 1,782,000 |
| 2017/01/23 | 1,166 | 1,177 | 1,157 | 1,158 | -23 | -1.9% | 1,722,000 |
| 2017/01/20 | 1,150 | 1,186 | 1,148 | 1,181 | +38 | +3.3% | 2,157,000 |
| 2017/01/19 | 1,117 | 1,147 | 1,117 | 1,143 | +34 | +3.1% | 1,872,000 |
| 2017/01/18 | 1,093 | 1,115 | 1,085 | 1,109 | -3 | -0.3% | 1,686,000 |
| 2017/01/17 | 1,118 | 1,137 | 1,103 | 1,112 | -17 | -1.5% | 2,612,000 |
| 2017/01/16 | 1,118 | 1,134 | 1,114 | 1,129 | +4 | +0.4% | 1,969,000 |
| 2017/01/13 | 1,113 | 1,126 | 1,101 | 1,125 | +11 | +1% | 1,799,000 |
| 2017/01/12 | 1,109 | 1,124 | 1,104 | 1,114 | +13 | +1.2% | 1,676,000 |
| 2017/01/11 | 1,080 | 1,105 | 1,080 | 1,101 | +20 | +1.9% | 1,524,000 |
| 2017/01/10 | 1,097 | 1,097 | 1,074 | 1,081 | -14 | -1.3% | 1,840,000 |
| 2017/01/06 | 1,105 | 1,118 | 1,087 | 1,095 | -23 | -2.1% | 2,915,000 |
| 2017/01/05 | 1,156 | 1,158 | 1,115 | 1,118 | -34 | -3% | 1,830,000 |
| 2017/01/04 | 1,125 | 1,152 | 1,118 | 1,152 | +37 | +3.3% | 1,707,000 |
| 2016/12/30 | 1,094 | 1,124 | 1,086 | 1,115 | +4 | +0.4% | 1,487,000 |
| 2016/12/29 | 1,133 | 1,137 | 1,106 | 1,111 | -35 | -3.1% | 1,454,000 |
| 2016/12/28 | 1,137 | 1,154 | 1,137 | 1,146 | +14 | +1.2% | 860,000 |
| 2016/12/27 | 1,125 | 1,139 | 1,121 | 1,132 | -1 | -0.1% | 808,000 |
| 2016/12/26 | 1,132 | 1,145 | 1,131 | 1,133 | -10 | -0.9% | 643,000 |
| 2016/12/22 | 1,141 | 1,144 | 1,129 | 1,143 | +1 | +0.1% | 727,000 |
| 2016/12/21 | 1,143 | 1,154 | 1,131 | 1,142 | -8 | -0.7% | 1,549,000 |
| 2016/12/20 | 1,150 | 1,151 | 1,131 | 1,150 | +3 | +0.3% | 1,222,000 |
| 2016/12/19 | 1,144 | 1,148 | 1,128 | 1,147 | -5 | -0.4% | 1,051,000 |
| 2016/12/16 | 1,140 | 1,166 | 1,133 | 1,152 | +26 | +2.3% | 1,744,000 |
| 2016/12/15 | 1,118 | 1,136 | 1,118 | 1,126 | +9 | +0.8% | 1,468,000 |
| 2016/12/14 | 1,102 | 1,122 | 1,090 | 1,117 | +19 | +1.7% | 1,382,000 |
| 2016/12/13 | 1,115 | 1,115 | 1,083 | 1,098 | -19 | -1.7% | 1,307,000 |
| 2016/12/12 | 1,136 | 1,145 | 1,097 | 1,117 | +16 | +1.5% | 2,237,000 |
| 2016/12/09 | 1,081 | 1,101 | 1,071 | 1,101 | +27 | +2.5% | 3,377,000 |
| 2016/12/08 | 1,072 | 1,077 | 1,061 | 1,074 | +7 | +0.7% | 1,886,000 |
| 2016/12/07 | 1,060 | 1,069 | 1,056 | 1,067 | +4 | +0.4% | 1,172,000 |
| 2016/12/06 | 1,065 | 1,078 | 1,052 | 1,063 | +10 | +0.9% | 2,326,000 |
| 2016/12/05 | 1,027 | 1,054 | 1,017 | 1,053 | +15 | +1.4% | 1,686,000 |
2001～
2050
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
