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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 894 | 915 | 880 | 901 | +9 | +1% | 2,287,000 |
| 2015/09/04 | 916 | 928 | 883 | 892 | -20 | -2.2% | 2,650,000 |
| 2015/09/03 | 931 | 940 | 908 | 912 | -4 | -0.4% | 1,997,000 |
| 2015/09/02 | 909 | 939 | 905 | 916 | +1 | +0.1% | 2,639,000 |
| 2015/09/01 | 955 | 969 | 914 | 915 | -46 | -4.8% | 4,293,000 |
| 2015/08/31 | 994 | 1,000 | 950 | 961 | -52 | -5.1% | 2,685,000 |
| 2015/08/28 | 987 | 1,024 | 983 | 1,013 | +60 | +6.3% | 3,056,000 |
| 2015/08/27 | 970 | 980 | 949 | 953 | ±0 | ±0% | 3,856,000 |
| 2015/08/26 | 926 | 960 | 921 | 953 | +27 | +2.9% | 2,440,000 |
| 2015/08/25 | 916 | 988 | 908 | 926 | -5 | -0.5% | 4,538,000 |
| 2015/08/24 | 950 | 963 | 929 | 931 | -36 | -3.7% | 2,144,000 |
| 2015/08/21 | 971 | 983 | 965 | 967 | -28 | -2.8% | 1,765,000 |
| 2015/08/20 | 1,000 | 1,007 | 980 | 995 | -10 | -1% | 2,432,000 |
| 2015/08/19 | 1,032 | 1,037 | 1,005 | 1,005 | -35 | -3.4% | 2,590,000 |
| 2015/08/18 | 1,031 | 1,052 | 1,022 | 1,040 | -23 | -2.2% | 2,384,000 |
| 2015/08/17 | 1,070 | 1,074 | 1,046 | 1,063 | +7 | +0.7% | 1,378,000 |
| 2015/08/14 | 1,070 | 1,077 | 1,042 | 1,056 | -34 | -3.1% | 2,392,000 |
| 2015/08/13 | 1,075 | 1,099 | 1,075 | 1,090 | +21 | +2% | 1,849,000 |
| 2015/08/12 | 1,096 | 1,109 | 1,063 | 1,069 | -44 | -4% | 1,997,000 |
| 2015/08/11 | 1,111 | 1,132 | 1,108 | 1,113 | +12 | +1.1% | 2,000,000 |
| 2015/08/10 | 1,111 | 1,117 | 1,097 | 1,101 | -39 | -3.4% | 1,774,000 |
| 2015/08/07 | 1,110 | 1,147 | 1,109 | 1,140 | +31 | +2.8% | 3,081,000 |
| 2015/08/06 | 1,124 | 1,138 | 1,107 | 1,109 | -7 | -0.6% | 1,738,000 |
| 2015/08/05 | 1,105 | 1,124 | 1,086 | 1,116 | +24 | +2.2% | 1,681,000 |
| 2015/08/04 | 1,116 | 1,127 | 1,088 | 1,092 | -20 | -1.8% | 1,980,000 |
| 2015/08/03 | 1,130 | 1,153 | 1,108 | 1,112 | -91 | -7.6% | 4,185,000 |
| 2015/07/31 | 1,171 | 1,209 | 1,168 | 1,203 | +9 | +0.8% | 1,148,000 |
| 2015/07/30 | 1,175 | 1,203 | 1,172 | 1,194 | +21 | +1.8% | 1,975,000 |
| 2015/07/29 | 1,175 | 1,189 | 1,152 | 1,173 | -8 | -0.7% | 2,330,000 |
| 2015/07/28 | 1,174 | 1,195 | 1,154 | 1,181 | -12 | -1% | 2,931,000 |
| 2015/07/27 | 1,199 | 1,217 | 1,185 | 1,193 | -18 | -1.5% | 3,233,000 |
| 2015/07/24 | 1,246 | 1,258 | 1,203 | 1,211 | -40 | -3.2% | 2,741,000 |
| 2015/07/23 | 1,297 | 1,297 | 1,243 | 1,251 | -37 | -2.9% | 1,822,000 |
| 2015/07/22 | 1,304 | 1,309 | 1,285 | 1,288 | -40 | -3% | 1,324,000 |
| 2015/07/21 | 1,310 | 1,329 | 1,307 | 1,328 | +35 | +2.7% | 1,431,000 |
| 2015/07/17 | 1,321 | 1,327 | 1,285 | 1,293 | -13 | -1% | 1,450,000 |
| 2015/07/16 | 1,304 | 1,315 | 1,285 | 1,306 | +23 | +1.8% | 1,794,000 |
| 2015/07/15 | 1,316 | 1,317 | 1,280 | 1,283 | -31 | -2.4% | 1,839,000 |
| 2015/07/14 | 1,331 | 1,348 | 1,303 | 1,314 | +23 | +1.8% | 2,910,000 |
| 2015/07/13 | 1,287 | 1,335 | 1,285 | 1,291 | +15 | +1.2% | 2,398,000 |
| 2015/07/10 | 1,297 | 1,300 | 1,269 | 1,276 | -35 | -2.7% | 2,530,000 |
| 2015/07/09 | 1,271 | 1,313 | 1,253 | 1,311 | -4 | -0.3% | 1,835,000 |
| 2015/07/08 | 1,359 | 1,362 | 1,314 | 1,315 | -53 | -3.9% | 1,344,000 |
| 2015/07/07 | 1,385 | 1,397 | 1,359 | 1,368 | +5 | +0.4% | 1,314,000 |
| 2015/07/06 | 1,382 | 1,389 | 1,354 | 1,363 | -49 | -3.5% | 1,502,000 |
| 2015/07/03 | 1,438 | 1,438 | 1,403 | 1,412 | -26 | -1.8% | 1,048,000 |
| 2015/07/02 | 1,437 | 1,444 | 1,422 | 1,438 | +27 | +1.9% | 1,215,000 |
| 2015/07/01 | 1,393 | 1,418 | 1,380 | 1,411 | +28 | +2% | 1,036,000 |
| 2015/06/30 | 1,390 | 1,392 | 1,364 | 1,383 | +2 | +0.1% | 1,247,000 |
| 2015/06/29 | 1,400 | 1,407 | 1,379 | 1,381 | -70 | -4.8% | 1,728,000 |
2401～
2450
件表示中 / 3736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 |
| 三井Ｅ＆Ｓ | 261,500円 | +7.9% | -17.1% | 1.15% | 13.19倍 | 1.55倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| 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 |
市場注目の銘柄
チャート関連のコラム
