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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 1,400 | 1,407 | 1,379 | 1,381 | -70 | -4.8% | 1,728,000 |
| 2015/06/26 | 1,431 | 1,456 | 1,415 | 1,451 | +21 | +1.5% | 1,208,000 |
| 2015/06/25 | 1,441 | 1,472 | 1,426 | 1,430 | -7 | -0.5% | 2,060,000 |
| 2015/06/24 | 1,430 | 1,440 | 1,420 | 1,437 | +24 | +1.7% | 984,000 |
| 2015/06/23 | 1,383 | 1,417 | 1,383 | 1,413 | +38 | +2.8% | 1,478,000 |
| 2015/06/22 | 1,397 | 1,400 | 1,353 | 1,375 | -28 | -2% | 1,920,000 |
| 2015/06/19 | 1,441 | 1,441 | 1,395 | 1,403 | -3 | -0.2% | 1,618,000 |
| 2015/06/18 | 1,424 | 1,438 | 1,406 | 1,406 | -24 | -1.7% | 1,235,000 |
| 2015/06/17 | 1,426 | 1,436 | 1,416 | 1,430 | ±0 | ±0% | 1,087,000 |
| 2015/06/16 | 1,448 | 1,456 | 1,421 | 1,430 | -21 | -1.4% | 1,219,000 |
| 2015/06/15 | 1,435 | 1,468 | 1,433 | 1,451 | +1 | +0.1% | 1,301,000 |
| 2015/06/12 | 1,433 | 1,474 | 1,431 | 1,450 | +51 | +3.6% | 4,606,000 |
| 2015/06/11 | 1,392 | 1,408 | 1,378 | 1,399 | +21 | +1.5% | 1,724,000 |
| 2015/06/10 | 1,429 | 1,429 | 1,373 | 1,378 | -37 | -2.6% | 1,983,000 |
| 2015/06/09 | 1,441 | 1,453 | 1,412 | 1,415 | -48 | -3.3% | 1,121,000 |
| 2015/06/08 | 1,458 | 1,471 | 1,437 | 1,463 | +16 | +1.1% | 1,206,000 |
| 2015/06/05 | 1,443 | 1,460 | 1,440 | 1,447 | +4 | +0.3% | 1,221,000 |
| 2015/06/04 | 1,409 | 1,452 | 1,406 | 1,443 | +47 | +3.4% | 1,631,000 |
| 2015/06/03 | 1,398 | 1,410 | 1,392 | 1,396 | +10 | +0.7% | 809,000 |
| 2015/06/02 | 1,399 | 1,418 | 1,384 | 1,386 | -2 | -0.1% | 1,436,000 |
| 2015/06/01 | 1,351 | 1,392 | 1,345 | 1,388 | +30 | +2.2% | 1,539,000 |
| 2015/05/29 | 1,333 | 1,365 | 1,331 | 1,358 | +13 | +1% | 1,435,000 |
| 2015/05/28 | 1,353 | 1,356 | 1,333 | 1,345 | -1 | -0.1% | 1,227,000 |
| 2015/05/27 | 1,350 | 1,356 | 1,336 | 1,346 | -12 | -0.9% | 1,299,000 |
| 2015/05/26 | 1,358 | 1,362 | 1,349 | 1,358 | -6 | -0.4% | 634,000 |
| 2015/05/25 | 1,353 | 1,364 | 1,351 | 1,364 | ±0 | ±0% | 686,000 |
| 2015/05/22 | 1,340 | 1,366 | 1,340 | 1,364 | +19 | +1.4% | 847,000 |
| 2015/05/21 | 1,347 | 1,364 | 1,343 | 1,345 | -13 | -1% | 739,000 |
| 2015/05/20 | 1,367 | 1,376 | 1,342 | 1,358 | +12 | +0.9% | 1,034,000 |
| 2015/05/19 | 1,320 | 1,353 | 1,317 | 1,346 | +28 | +2.1% | 1,327,000 |
| 2015/05/18 | 1,305 | 1,319 | 1,303 | 1,318 | -1 | -0.1% | 904,000 |
| 2015/05/15 | 1,340 | 1,340 | 1,309 | 1,319 | -11 | -0.8% | 884,000 |
| 2015/05/14 | 1,328 | 1,345 | 1,321 | 1,330 | -15 | -1.1% | 954,000 |
| 2015/05/13 | 1,284 | 1,349 | 1,284 | 1,345 | +51 | +3.9% | 1,411,000 |
| 2015/05/12 | 1,300 | 1,313 | 1,286 | 1,294 | -21 | -1.6% | 976,000 |
| 2015/05/11 | 1,311 | 1,330 | 1,306 | 1,315 | +31 | +2.4% | 1,029,000 |
| 2015/05/08 | 1,270 | 1,293 | 1,258 | 1,284 | +4 | +0.3% | 1,753,000 |
| 2015/05/07 | 1,289 | 1,298 | 1,276 | 1,280 | -29 | -2.2% | 1,473,000 |
| 2015/05/01 | 1,317 | 1,342 | 1,301 | 1,309 | +3 | +0.2% | 1,333,000 |
| 2015/04/30 | 1,289 | 1,347 | 1,287 | 1,306 | +2 | +0.2% | 2,672,000 |
| 2015/04/28 | 1,275 | 1,317 | 1,269 | 1,304 | +45 | +3.6% | 1,887,000 |
| 2015/04/27 | 1,263 | 1,269 | 1,241 | 1,259 | +9 | +0.7% | 998,000 |
| 2015/04/24 | 1,278 | 1,287 | 1,243 | 1,250 | -41 | -3.2% | 1,557,000 |
| 2015/04/23 | 1,290 | 1,305 | 1,278 | 1,291 | +22 | +1.7% | 1,716,000 |
| 2015/04/22 | 1,257 | 1,284 | 1,251 | 1,269 | +18 | +1.4% | 1,472,000 |
| 2015/04/21 | 1,248 | 1,259 | 1,234 | 1,251 | +4 | +0.3% | 1,636,000 |
| 2015/04/20 | 1,217 | 1,259 | 1,202 | 1,247 | +60 | +5.1% | 3,624,000 |
| 2015/04/17 | 1,175 | 1,194 | 1,165 | 1,187 | +14 | +1.2% | 2,253,000 |
| 2015/04/16 | 1,147 | 1,177 | 1,139 | 1,173 | +32 | +2.8% | 1,385,000 |
| 2015/04/15 | 1,137 | 1,146 | 1,122 | 1,141 | +5 | +0.4% | 805,000 |
2451～
2500
件表示中 / 3737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 | 369,500円 | +11.2% | +44.9% | 2.71% | 14.90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 | 271,100円 | +7.9% | -17.1% | 1.11% | 13.68倍 | 1.61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 | 267,400円 | +15.4% | +20.7% | 2.99% | 16.79倍 | 1.08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 | 254,700円 | +2.4% | +429.8% | 0.79% | 240.96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 | 468,000円 | +5.5% | +15.1% | 4.27% | 7.41倍 | 1.29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
