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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,143 | 1,170 | 1,135 | 1,165 | +30 | +2.6% | 2,386,000 |
| 2015/04/09 | 1,123 | 1,140 | 1,123 | 1,135 | +17 | +1.5% | 614,000 |
| 2015/04/08 | 1,117 | 1,135 | 1,110 | 1,118 | +6 | +0.5% | 1,065,000 |
| 2015/04/07 | 1,100 | 1,122 | 1,100 | 1,112 | +14 | +1.3% | 849,000 |
| 2015/04/06 | 1,091 | 1,100 | 1,087 | 1,098 | -8 | -0.7% | 424,000 |
| 2015/04/03 | 1,102 | 1,108 | 1,095 | 1,106 | +8 | +0.7% | 603,000 |
| 2015/04/02 | 1,100 | 1,108 | 1,091 | 1,098 | +9 | +0.8% | 1,163,000 |
| 2015/04/01 | 1,108 | 1,110 | 1,087 | 1,089 | -27 | -2.4% | 1,420,000 |
| 2015/03/31 | 1,125 | 1,145 | 1,116 | 1,116 | +5 | +0.5% | 1,513,000 |
| 2015/03/30 | 1,108 | 1,120 | 1,092 | 1,111 | +21 | +1.9% | 1,221,000 |
| 2015/03/27 | 1,095 | 1,124 | 1,081 | 1,090 | -13 | -1.2% | 1,584,000 |
| 2015/03/26 | 1,136 | 1,141 | 1,099 | 1,103 | -45 | -3.9% | 1,857,000 |
| 2015/03/25 | 1,121 | 1,153 | 1,118 | 1,148 | +34 | +3.1% | 1,659,000 |
| 2015/03/24 | 1,130 | 1,131 | 1,113 | 1,114 | -21 | -1.9% | 1,386,000 |
| 2015/03/23 | 1,150 | 1,151 | 1,134 | 1,135 | -14 | -1.2% | 1,209,000 |
| 2015/03/20 | 1,158 | 1,159 | 1,141 | 1,149 | -1 | -0.1% | 1,019,000 |
| 2015/03/19 | 1,161 | 1,168 | 1,138 | 1,150 | -24 | -2% | 2,103,000 |
| 2015/03/18 | 1,177 | 1,180 | 1,163 | 1,174 | -14 | -1.2% | 1,382,000 |
| 2015/03/17 | 1,190 | 1,199 | 1,186 | 1,188 | +10 | +0.8% | 1,282,000 |
| 2015/03/16 | 1,167 | 1,181 | 1,160 | 1,178 | +13 | +1.1% | 1,001,000 |
| 2015/03/13 | 1,178 | 1,180 | 1,163 | 1,165 | -12 | -1% | 2,643,000 |
| 2015/03/12 | 1,162 | 1,183 | 1,153 | 1,177 | +24 | +2.1% | 1,396,000 |
| 2015/03/11 | 1,155 | 1,170 | 1,151 | 1,153 | -2 | -0.2% | 993,000 |
| 2015/03/10 | 1,142 | 1,175 | 1,142 | 1,155 | +16 | +1.4% | 1,349,000 |
| 2015/03/09 | 1,131 | 1,146 | 1,128 | 1,139 | -1 | -0.1% | 810,000 |
| 2015/03/06 | 1,133 | 1,146 | 1,133 | 1,140 | +7 | +0.6% | 964,000 |
| 2015/03/05 | 1,135 | 1,146 | 1,132 | 1,133 | -15 | -1.3% | 826,000 |
| 2015/03/04 | 1,130 | 1,159 | 1,126 | 1,148 | +7 | +0.6% | 1,061,000 |
| 2015/03/03 | 1,149 | 1,157 | 1,134 | 1,141 | -8 | -0.7% | 1,002,000 |
| 2015/03/02 | 1,152 | 1,159 | 1,139 | 1,149 | -4 | -0.3% | 970,000 |
| 2015/02/27 | 1,166 | 1,172 | 1,149 | 1,153 | -10 | -0.9% | 1,086,000 |
| 2015/02/26 | 1,155 | 1,174 | 1,155 | 1,163 | +13 | +1.1% | 783,000 |
| 2015/02/25 | 1,169 | 1,177 | 1,147 | 1,150 | -13 | -1.1% | 1,023,000 |
| 2015/02/24 | 1,138 | 1,169 | 1,131 | 1,163 | +41 | +3.7% | 2,262,000 |
| 2015/02/23 | 1,147 | 1,159 | 1,115 | 1,122 | -23 | -2% | 1,368,000 |
| 2015/02/20 | 1,135 | 1,150 | 1,129 | 1,145 | +10 | +0.9% | 1,614,000 |
| 2015/02/19 | 1,146 | 1,147 | 1,132 | 1,135 | +1 | +0.1% | 1,440,000 |
| 2015/02/18 | 1,135 | 1,142 | 1,131 | 1,134 | +10 | +0.9% | 978,000 |
| 2015/02/17 | 1,119 | 1,130 | 1,110 | 1,124 | -3 | -0.3% | 987,000 |
| 2015/02/16 | 1,104 | 1,137 | 1,103 | 1,127 | +24 | +2.2% | 1,288,000 |
| 2015/02/13 | 1,114 | 1,130 | 1,080 | 1,103 | -30 | -2.6% | 2,573,000 |
| 2015/02/12 | 1,143 | 1,145 | 1,119 | 1,133 | +13 | +1.2% | 1,782,000 |
| 2015/02/10 | 1,120 | 1,128 | 1,114 | 1,120 | -10 | -0.9% | 1,148,000 |
| 2015/02/09 | 1,128 | 1,144 | 1,125 | 1,130 | +7 | +0.6% | 1,564,000 |
| 2015/02/06 | 1,096 | 1,128 | 1,087 | 1,123 | +52 | +4.9% | 2,345,000 |
| 2015/02/05 | 1,099 | 1,104 | 1,065 | 1,071 | -49 | -4.4% | 3,107,000 |
| 2015/02/04 | 1,105 | 1,120 | 1,105 | 1,120 | +34 | +3.1% | 1,996,000 |
| 2015/02/03 | 1,107 | 1,116 | 1,078 | 1,086 | -4 | -0.4% | 3,057,000 |
| 2015/02/02 | 1,050 | 1,094 | 1,040 | 1,090 | +77 | +7.6% | 4,252,000 |
| 2015/01/30 | 1,006 | 1,028 | 1,003 | 1,013 | +23 | +2.3% | 2,740,000 |
2501～
2550
件表示中 / 3735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 | 369,000円 | +11.2% | +44.9% | 2.71% | 14.88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 |
| ＦＵＪＩ | 261,500円 | +15.4% | +20.7% | 3.06% | 16.42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 | 256,200円 | +2.4% | +429.8% | 0.78% | 242.38倍 | 3.07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 | 459,500円 | +5.5% | +15.1% | 4.35% | 7.27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 |
| マックス | 466,000円 | +2.5% | +0.6% | 2.58% | 18.94倍 | 2.02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
