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 |
|---|---|---|---|---|---|---|---|
| 2023/11/01 | 5,748 | 6,009 | 5,736 | 5,923 | -225 | -3.7% | 562,200 |
| 2023/10/31 | 6,210 | 6,240 | 5,989 | 6,148 | -62 | -1% | 456,200 |
| 2023/10/30 | 6,309 | 6,317 | 6,129 | 6,210 | -177 | -2.8% | 514,000 |
| 2023/10/27 | 6,310 | 6,399 | 6,310 | 6,387 | +134 | +2.1% | 170,300 |
| 2023/10/26 | 6,359 | 6,395 | 6,213 | 6,253 | -158 | -2.5% | 160,600 |
| 2023/10/25 | 6,495 | 6,495 | 6,395 | 6,411 | -2 | ±0% | 118,300 |
| 2023/10/24 | 6,467 | 6,480 | 6,220 | 6,413 | -30 | -0.5% | 262,400 |
| 2023/10/23 | 6,448 | 6,484 | 6,416 | 6,443 | -59 | -0.9% | 127,800 |
| 2023/10/20 | 6,495 | 6,549 | 6,448 | 6,502 | -10 | -0.2% | 227,600 |
| 2023/10/19 | 6,460 | 6,562 | 6,460 | 6,512 | -140 | -2.1% | 148,300 |
| 2023/10/18 | 6,718 | 6,719 | 6,616 | 6,652 | +2 | ±0% | 155,100 |
| 2023/10/17 | 6,711 | 6,771 | 6,582 | 6,650 | +57 | +0.9% | 131,500 |
| 2023/10/16 | 6,701 | 6,757 | 6,547 | 6,593 | -186 | -2.7% | 301,400 |
| 2023/10/13 | 6,761 | 6,818 | 6,713 | 6,779 | -22 | -0.3% | 374,300 |
| 2023/10/12 | 6,551 | 6,809 | 6,551 | 6,801 | +340 | +5.3% | 342,400 |
| 2023/10/11 | 6,514 | 6,526 | 6,440 | 6,461 | -68 | -1% | 205,600 |
| 2023/10/10 | 6,483 | 6,549 | 6,483 | 6,529 | +235 | +3.7% | 174,100 |
| 2023/10/06 | 6,322 | 6,337 | 6,266 | 6,294 | -1 | ±0% | 134,700 |
| 2023/10/05 | 6,225 | 6,314 | 6,212 | 6,295 | +115 | +1.9% | 246,900 |
| 2023/10/04 | 6,307 | 6,314 | 6,161 | 6,180 | -227 | -3.5% | 281,500 |
| 2023/10/03 | 6,576 | 6,577 | 6,387 | 6,407 | -234 | -3.5% | 209,400 |
| 2023/10/02 | 6,673 | 6,842 | 6,630 | 6,641 | +66 | +1% | 171,500 |
| 2023/09/29 | 6,646 | 6,647 | 6,489 | 6,575 | -85 | -1.3% | 368,900 |
| 2023/09/28 | 6,789 | 6,863 | 6,625 | 6,660 | -241 | -3.5% | 351,200 |
| 2023/09/27 | 6,834 | 6,901 | 6,786 | 6,901 | +16 | +0.2% | 186,200 |
| 2023/09/26 | 6,931 | 6,958 | 6,885 | 6,885 | -46 | -0.7% | 117,400 |
| 2023/09/25 | 6,929 | 6,994 | 6,875 | 6,931 | +57 | +0.8% | 95,800 |
| 2023/09/22 | 6,853 | 6,890 | 6,738 | 6,874 | -46 | -0.7% | 156,200 |
| 2023/09/21 | 7,076 | 7,084 | 6,893 | 6,920 | -151 | -2.1% | 182,600 |
| 2023/09/20 | 7,092 | 7,145 | 7,071 | 7,071 | -32 | -0.5% | 208,300 |
| 2023/09/19 | 6,986 | 7,103 | 6,986 | 7,103 | +50 | +0.7% | 155,100 |
| 2023/09/15 | 7,011 | 7,085 | 6,985 | 7,053 | +116 | +1.7% | 216,000 |
| 2023/09/14 | 6,939 | 6,950 | 6,870 | 6,937 | +17 | +0.2% | 149,000 |
| 2023/09/13 | 6,965 | 7,001 | 6,887 | 6,920 | -42 | -0.6% | 103,900 |
| 2023/09/12 | 6,940 | 6,986 | 6,899 | 6,962 | +57 | +0.8% | 106,100 |
| 2023/09/11 | 6,924 | 6,965 | 6,871 | 6,905 | +16 | +0.2% | 75,100 |
| 2023/09/08 | 7,043 | 7,043 | 6,867 | 6,889 | -141 | -2% | 178,300 |
| 2023/09/07 | 6,998 | 7,096 | 6,998 | 7,030 | +10 | +0.1% | 119,600 |
| 2023/09/06 | 6,971 | 7,036 | 6,955 | 7,020 | +39 | +0.6% | 90,400 |
| 2023/09/05 | 6,974 | 6,982 | 6,897 | 6,981 | +32 | +0.5% | 98,900 |
| 2023/09/04 | 6,905 | 6,949 | 6,866 | 6,949 | +67 | +1% | 90,200 |
| 2023/09/01 | 6,815 | 6,910 | 6,815 | 6,882 | +47 | +0.7% | 104,700 |
| 2023/08/31 | 6,801 | 6,870 | 6,796 | 6,835 | +35 | +0.5% | 165,100 |
| 2023/08/30 | 6,829 | 6,847 | 6,789 | 6,800 | +19 | +0.3% | 125,300 |
| 2023/08/29 | 6,809 | 6,817 | 6,776 | 6,781 | -10 | -0.1% | 99,400 |
| 2023/08/28 | 6,679 | 6,804 | 6,655 | 6,791 | +167 | +2.5% | 144,500 |
| 2023/08/25 | 6,633 | 6,668 | 6,619 | 6,624 | -94 | -1.4% | 141,700 |
| 2023/08/24 | 6,720 | 6,738 | 6,683 | 6,718 | +65 | +1% | 136,100 |
| 2023/08/23 | 6,577 | 6,654 | 6,555 | 6,653 | +18 | +0.3% | 175,400 |
| 2023/08/22 | 6,664 | 6,673 | 6,574 | 6,635 | +2 | ±0% | 142,400 |
351～
400
件表示中 / 3677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 | 288,400円 | -7.9% | -31.5% | 3.47% | 13.96倍 | 0.78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 | 215,300円 | +6.6% | -12.5% | 3.72% | 17.55倍 | 0.86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 |
| ローツェ | 117,600円 | +29.5% | +16.4% | 1.36% | 9.05倍 | 1.86倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| マックス | 393,500円 | +5.4% | +2.8% | 2.85% | 17.11倍 | 1.80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 |
| ＦＵＪＩ | 186,500円 | -0.1% | -3.4% | 4.29% | 15.13倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
