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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 6,702 | 6,720 | 6,630 | 6,633 | -53 | -0.8% | 120,600 |
| 2023/08/18 | 6,646 | 6,733 | 6,646 | 6,686 | -33 | -0.5% | 127,900 |
| 2023/08/17 | 6,700 | 6,728 | 6,600 | 6,719 | -12 | -0.2% | 281,400 |
| 2023/08/16 | 6,706 | 6,808 | 6,704 | 6,731 | -71 | -1% | 146,300 |
| 2023/08/15 | 6,856 | 6,923 | 6,793 | 6,802 | +8 | +0.1% | 104,500 |
| 2023/08/14 | 7,015 | 7,053 | 6,783 | 6,794 | -191 | -2.7% | 168,200 |
| 2023/08/10 | 6,900 | 7,009 | 6,848 | 6,985 | +115 | +1.7% | 154,700 |
| 2023/08/09 | 6,909 | 6,911 | 6,816 | 6,870 | -55 | -0.8% | 147,900 |
| 2023/08/08 | 6,978 | 7,045 | 6,904 | 6,925 | +47 | +0.7% | 213,000 |
| 2023/08/07 | 6,755 | 6,898 | 6,670 | 6,878 | +48 | +0.7% | 288,600 |
| 2023/08/04 | 6,809 | 6,849 | 6,730 | 6,830 | +70 | +1% | 267,600 |
| 2023/08/03 | 6,930 | 6,962 | 6,760 | 6,760 | -265 | -3.8% | 340,500 |
| 2023/08/02 | 7,010 | 7,167 | 7,000 | 7,025 | -99 | -1.4% | 221,500 |
| 2023/08/01 | 7,052 | 7,240 | 6,952 | 7,124 | -78 | -1.1% | 424,100 |
| 2023/07/31 | 7,370 | 7,425 | 7,121 | 7,202 | -111 | -1.5% | 427,700 |
| 2023/07/28 | 7,200 | 7,348 | 7,154 | 7,313 | -21 | -0.3% | 268,200 |
| 2023/07/27 | 7,340 | 7,360 | 7,241 | 7,334 | -39 | -0.5% | 152,400 |
| 2023/07/26 | 7,428 | 7,428 | 7,316 | 7,373 | -55 | -0.7% | 104,400 |
| 2023/07/25 | 7,423 | 7,428 | 7,339 | 7,428 | +20 | +0.3% | 194,600 |
| 2023/07/24 | 7,424 | 7,491 | 7,386 | 7,408 | -11 | -0.1% | 170,900 |
| 2023/07/21 | 7,337 | 7,478 | 7,247 | 7,419 | +24 | +0.3% | 175,900 |
| 2023/07/20 | 7,426 | 7,488 | 7,360 | 7,395 | -125 | -1.7% | 132,300 |
| 2023/07/19 | 7,456 | 7,520 | 7,399 | 7,520 | +121 | +1.6% | 142,100 |
| 2023/07/18 | 7,175 | 7,410 | 7,175 | 7,399 | +245 | +3.4% | 161,900 |
| 2023/07/14 | 7,171 | 7,286 | 7,094 | 7,154 | -29 | -0.4% | 206,300 |
| 2023/07/13 | 7,179 | 7,223 | 7,083 | 7,183 | +32 | +0.4% | 126,500 |
| 2023/07/12 | 7,301 | 7,301 | 7,116 | 7,151 | -133 | -1.8% | 219,800 |
| 2023/07/11 | 7,390 | 7,406 | 7,259 | 7,284 | -43 | -0.6% | 219,500 |
| 2023/07/10 | 7,429 | 7,481 | 7,287 | 7,327 | -64 | -0.9% | 223,600 |
| 2023/07/07 | 7,486 | 7,512 | 7,360 | 7,391 | -190 | -2.5% | 227,700 |
| 2023/07/06 | 7,649 | 7,720 | 7,557 | 7,581 | -146 | -1.9% | 244,300 |
| 2023/07/05 | 7,627 | 7,728 | 7,573 | 7,727 | +33 | +0.4% | 113,300 |
| 2023/07/04 | 7,730 | 7,800 | 7,681 | 7,694 | -107 | -1.4% | 128,300 |
| 2023/07/03 | 7,728 | 7,849 | 7,704 | 7,801 | +116 | +1.5% | 178,900 |
| 2023/06/30 | 7,626 | 7,697 | 7,597 | 7,685 | +95 | +1.3% | 220,200 |
| 2023/06/29 | 7,612 | 7,710 | 7,574 | 7,590 | -22 | -0.3% | 197,900 |
| 2023/06/28 | 7,405 | 7,616 | 7,333 | 7,612 | +317 | +4.3% | 291,300 |
| 2023/06/27 | 7,406 | 7,406 | 7,214 | 7,295 | -94 | -1.3% | 169,300 |
| 2023/06/26 | 7,445 | 7,479 | 7,288 | 7,389 | -59 | -0.8% | 172,700 |
| 2023/06/23 | 7,646 | 7,680 | 7,374 | 7,448 | -168 | -2.2% | 193,400 |
| 2023/06/22 | 7,624 | 7,679 | 7,567 | 7,616 | -56 | -0.7% | 180,500 |
| 2023/06/21 | 7,535 | 7,712 | 7,480 | 7,672 | +88 | +1.2% | 248,000 |
| 2023/06/20 | 7,412 | 7,669 | 7,410 | 7,584 | +207 | +2.8% | 329,700 |
| 2023/06/19 | 7,486 | 7,486 | 7,340 | 7,377 | -44 | -0.6% | 181,800 |
| 2023/06/16 | 7,382 | 7,440 | 7,331 | 7,421 | -63 | -0.8% | 215,000 |
| 2023/06/15 | 7,407 | 7,539 | 7,339 | 7,484 | +76 | +1% | 280,400 |
| 2023/06/14 | 7,348 | 7,492 | 7,316 | 7,408 | +154 | +2.1% | 350,000 |
| 2023/06/13 | 7,124 | 7,280 | 7,124 | 7,254 | +167 | +2.4% | 292,200 |
| 2023/06/12 | 6,989 | 7,135 | 6,952 | 7,087 | +194 | +2.8% | 249,000 |
| 2023/06/09 | 6,913 | 6,944 | 6,823 | 6,893 | -52 | -0.7% | 500,000 |
401～
450
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 | 289,100円 | -7.9% | -31.5% | 3.46% | 13.99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 | 215,400円 | +6.6% | -12.5% | 3.71% | 17.56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 | 118,000円 | +29.5% | +16.4% | 1.36% | 9.08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 | 186,600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
