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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,105 | 1,133 | 1,101 | 1,115 | -19 | -1.7% | 3,391,000 |
| 2014/01/22 | 1,099 | 1,146 | 1,094 | 1,134 | +69 | +6.5% | 6,491,000 |
| 2014/01/21 | 1,086 | 1,090 | 1,062 | 1,065 | -34 | -3.1% | 4,087,000 |
| 2014/01/20 | 1,121 | 1,123 | 1,097 | 1,099 | -28 | -2.5% | 1,702,000 |
| 2014/01/17 | 1,148 | 1,151 | 1,124 | 1,127 | -24 | -2.1% | 2,324,000 |
| 2014/01/16 | 1,196 | 1,220 | 1,147 | 1,151 | -10 | -0.9% | 3,692,000 |
| 2014/01/15 | 1,153 | 1,163 | 1,144 | 1,161 | +27 | +2.4% | 1,715,000 |
| 2014/01/14 | 1,099 | 1,152 | 1,097 | 1,134 | -31 | -2.7% | 2,817,000 |
| 2014/01/10 | 1,149 | 1,165 | 1,139 | 1,165 | -1 | -0.1% | 2,536,000 |
| 2014/01/09 | 1,158 | 1,170 | 1,152 | 1,166 | -6 | -0.5% | 1,664,000 |
| 2014/01/08 | 1,154 | 1,172 | 1,148 | 1,172 | +29 | +2.5% | 1,553,000 |
| 2014/01/07 | 1,145 | 1,160 | 1,142 | 1,143 | +2 | +0.2% | 1,444,000 |
| 2014/01/06 | 1,151 | 1,161 | 1,137 | 1,141 | -18 | -1.6% | 2,353,000 |
| 2013/12/30 | 1,180 | 1,187 | 1,136 | 1,159 | -19 | -1.6% | 2,741,000 |
| 2013/12/27 | 1,192 | 1,194 | 1,166 | 1,178 | -7 | -0.6% | 1,390,000 |
| 2013/12/26 | 1,183 | 1,193 | 1,176 | 1,185 | +18 | +1.5% | 1,156,000 |
| 2013/12/25 | 1,149 | 1,175 | 1,145 | 1,167 | +5 | +0.4% | 1,640,000 |
| 2013/12/24 | 1,176 | 1,190 | 1,158 | 1,162 | -6 | -0.5% | 1,910,000 |
| 2013/12/20 | 1,144 | 1,171 | 1,141 | 1,168 | +5 | +0.4% | 2,233,000 |
| 2013/12/19 | 1,143 | 1,164 | 1,123 | 1,163 | +50 | +4.5% | 3,977,000 |
| 2013/12/18 | 1,050 | 1,114 | 1,048 | 1,113 | +61 | +5.8% | 3,160,000 |
| 2013/12/17 | 1,037 | 1,062 | 1,035 | 1,052 | +16 | +1.5% | 1,828,000 |
| 2013/12/16 | 1,060 | 1,063 | 1,032 | 1,036 | -19 | -1.8% | 2,209,000 |
| 2013/12/13 | 1,026 | 1,065 | 1,016 | 1,055 | -1 | -0.1% | 5,242,000 |
| 2013/12/12 | 1,070 | 1,072 | 1,043 | 1,056 | -27 | -2.5% | 2,128,000 |
| 2013/12/11 | 1,084 | 1,103 | 1,073 | 1,083 | -15 | -1.4% | 2,501,000 |
| 2013/12/10 | 1,095 | 1,100 | 1,077 | 1,098 | +8 | +0.7% | 1,925,000 |
| 2013/12/09 | 1,080 | 1,091 | 1,065 | 1,090 | +53 | +5.1% | 2,645,000 |
| 2013/12/06 | 1,003 | 1,040 | 1,003 | 1,037 | +25 | +2.5% | 1,758,000 |
| 2013/12/05 | 1,026 | 1,040 | 1,008 | 1,012 | -26 | -2.5% | 1,763,000 |
| 2013/12/04 | 1,045 | 1,055 | 1,022 | 1,038 | -27 | -2.5% | 2,083,000 |
| 2013/12/03 | 1,048 | 1,073 | 1,048 | 1,065 | +2 | +0.2% | 2,051,000 |
| 2013/12/02 | 1,055 | 1,065 | 1,043 | 1,063 | +3 | +0.3% | 1,329,000 |
| 2013/11/29 | 1,038 | 1,061 | 1,036 | 1,060 | +7 | +0.7% | 1,637,000 |
| 2013/11/28 | 1,053 | 1,069 | 1,042 | 1,053 | +12 | +1.2% | 2,271,000 |
| 2013/11/27 | 1,037 | 1,052 | 1,035 | 1,041 | -17 | -1.6% | 2,243,000 |
| 2013/11/26 | 1,033 | 1,065 | 1,028 | 1,058 | +21 | +2% | 3,612,000 |
| 2013/11/25 | 1,033 | 1,038 | 1,022 | 1,037 | +4 | +0.4% | 2,044,000 |
| 2013/11/22 | 1,015 | 1,035 | 1,013 | 1,033 | +31 | +3.1% | 3,651,000 |
| 2013/11/21 | 990 | 1,003 | 985 | 1,002 | +23 | +2.3% | 2,197,000 |
| 2013/11/20 | 976 | 985 | 967 | 979 | +2 | +0.2% | 2,494,000 |
| 2013/11/19 | 966 | 979 | 952 | 977 | -10 | -1% | 2,444,000 |
| 2013/11/18 | 983 | 1,011 | 966 | 987 | +19 | +2% | 4,392,000 |
| 2013/11/15 | 935 | 971 | 935 | 968 | +42 | +4.5% | 5,732,000 |
| 2013/11/14 | 920 | 930 | 903 | 926 | +15 | +1.6% | 3,783,000 |
| 2013/11/13 | 882 | 917 | 882 | 911 | +31 | +3.5% | 3,311,000 |
| 2013/11/12 | 874 | 880 | 853 | 880 | +4 | +0.5% | 2,572,000 |
| 2013/11/11 | 872 | 879 | 866 | 876 | +24 | +2.8% | 1,412,000 |
| 2013/11/08 | 838 | 860 | 837 | 852 | +1 | +0.1% | 1,375,000 |
| 2013/11/07 | 850 | 859 | 841 | 851 | -14 | -1.6% | 1,939,000 |
2651～
2700
件表示中 / 3586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 | 311,000円 | -7.9% | -31.5% | 3.22% | 15.05倍 | 0.84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 | 212,400円 | +16.0% | +28.4% | 3.77% | 10.47倍 | 0.85倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手ＰＧＭ |
| 椿本チ | 190,500円 | +2.7% | -6.2% | 4.20% | 9.79倍 | 0.78倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| ハーモニック | 188,200円 | -3.2% | - | 1.06% | - | 2.21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 |
| ＯＳＧ | 179,000円 | +3.6% | -8.7% | 3.35% | 11.69倍 | 0.84倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
市場注目の銘柄
チャート関連のコラム
