沖電気工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,585 | 1,585 | 1,542 | 1,542 | -38 | -2.4% | 468,800 |
| 2025/07/03 | 1,593 | 1,596 | 1,566 | 1,580 | -13 | -0.8% | 553,500 |
| 2025/07/02 | 1,573 | 1,610 | 1,571 | 1,593 | -7 | -0.4% | 698,200 |
| 2025/07/01 | 1,605 | 1,618 | 1,585 | 1,600 | -10 | -0.6% | 721,200 |
| 2025/06/30 | 1,664 | 1,690 | 1,609 | 1,610 | +17 | +1.1% | 1,271,800 |
| 2025/06/27 | 1,585 | 1,595 | 1,568 | 1,593 | +18 | +1.1% | 626,400 |
| 2025/06/26 | 1,565 | 1,589 | 1,560 | 1,575 | +29 | +1.9% | 726,300 |
| 2025/06/25 | 1,546 | 1,560 | 1,510 | 1,546 | +11 | +0.7% | 872,300 |
| 2025/06/24 | 1,571 | 1,577 | 1,525 | 1,535 | -31 | -2% | 828,900 |
| 2025/06/23 | 1,555 | 1,594 | 1,548 | 1,566 | +20 | +1.3% | 672,900 |
| 2025/06/20 | 1,565 | 1,575 | 1,544 | 1,546 | -30 | -1.9% | 1,144,300 |
| 2025/06/19 | 1,571 | 1,582 | 1,560 | 1,576 | +12 | +0.8% | 443,800 |
| 2025/06/18 | 1,578 | 1,590 | 1,559 | 1,564 | -31 | -1.9% | 518,300 |
| 2025/06/17 | 1,597 | 1,597 | 1,566 | 1,595 | +15 | +0.9% | 778,500 |
| 2025/06/16 | 1,550 | 1,589 | 1,542 | 1,580 | +59 | +3.9% | 1,226,200 |
| 2025/06/13 | 1,520 | 1,530 | 1,503 | 1,521 | -30 | -1.9% | 1,122,000 |
| 2025/06/12 | 1,530 | 1,551 | 1,519 | 1,551 | +17 | +1.1% | 844,600 |
| 2025/06/11 | 1,500 | 1,550 | 1,486 | 1,534 | +54 | +3.6% | 1,420,700 |
| 2025/06/10 | 1,487 | 1,512 | 1,471 | 1,480 | +7 | +0.5% | 1,154,600 |
| 2025/06/09 | 1,471 | 1,519 | 1,466 | 1,473 | +7 | +0.5% | 733,200 |
| 2025/06/06 | 1,468 | 1,479 | 1,457 | 1,466 | -10 | -0.7% | 1,017,300 |
| 2025/06/05 | 1,495 | 1,519 | 1,470 | 1,476 | -43 | -2.8% | 1,190,600 |
| 2025/06/04 | 1,517 | 1,558 | 1,481 | 1,519 | -7 | -0.5% | 2,739,600 |
| 2025/06/03 | 1,385 | 1,546 | 1,376 | 1,526 | +148 | +10.7% | 3,439,800 |
| 2025/06/02 | 1,386 | 1,392 | 1,366 | 1,378 | -4 | -0.3% | 532,900 |
| 2025/05/30 | 1,364 | 1,390 | 1,345 | 1,382 | +6 | +0.4% | 1,147,100 |
| 2025/05/29 | 1,395 | 1,398 | 1,363 | 1,376 | -4 | -0.3% | 604,900 |
| 2025/05/28 | 1,363 | 1,390 | 1,357 | 1,380 | +46 | +3.4% | 761,700 |
| 2025/05/27 | 1,336 | 1,341 | 1,326 | 1,334 | -1 | -0.1% | 381,100 |
| 2025/05/26 | 1,360 | 1,362 | 1,325 | 1,335 | -21 | -1.5% | 626,900 |
| 2025/05/23 | 1,316 | 1,376 | 1,307 | 1,356 | +28 | +2.1% | 1,097,100 |
| 2025/05/22 | 1,307 | 1,356 | 1,296 | 1,328 | +28 | +2.2% | 1,132,000 |
| 2025/05/21 | 1,302 | 1,306 | 1,277 | 1,300 | +25 | +2% | 708,900 |
| 2025/05/20 | 1,318 | 1,320 | 1,268 | 1,275 | -28 | -2.1% | 557,300 |
| 2025/05/19 | 1,249 | 1,315 | 1,243 | 1,303 | +30 | +2.4% | 873,000 |
| 2025/05/16 | 1,275 | 1,275 | 1,225 | 1,273 | +9 | +0.7% | 1,111,600 |
| 2025/05/15 | 1,260 | 1,277 | 1,252 | 1,264 | -14 | -1.1% | 867,400 |
| 2025/05/14 | 1,306 | 1,310 | 1,263 | 1,278 | -43 | -3.3% | 1,307,700 |
| 2025/05/13 | 1,344 | 1,365 | 1,303 | 1,321 | -21 | -1.6% | 2,054,000 |
| 2025/05/12 | 1,244 | 1,358 | 1,240 | 1,342 | +113 | +9.2% | 3,580,100 |
| 2025/05/09 | 1,121 | 1,237 | 1,088 | 1,229 | +134 | +12.2% | 3,700,800 |
| 2025/05/08 | 960 | 1,095 | 949 | 1,095 | +150 | +15.9% | 2,331,600 |
| 2025/05/07 | 940 | 952 | 940 | 945 | ±0 | ±0% | 254,500 |
| 2025/05/02 | 962 | 965 | 943 | 945 | -9 | -0.9% | 319,800 |
| 2025/05/01 | 944 | 962 | 938 | 954 | +4 | +0.4% | 508,500 |
| 2025/04/30 | 942 | 955 | 936 | 950 | +17 | +1.8% | 474,600 |
| 2025/04/28 | 945 | 950 | 933 | 933 | +3 | +0.3% | 372,000 |
| 2025/04/25 | 924 | 939 | 918 | 930 | +19 | +2.1% | 389,100 |
| 2025/04/24 | 917 | 925 | 906 | 911 | +4 | +0.4% | 357,900 |
| 2025/04/23 | 916 | 918 | 905 | 907 | +21 | +2.4% | 249,400 |
1～
50
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「ＯＫＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＯＫＩ | 154,200円 | -0.5% | +1.1% | 3.24% | 9.55倍 | 0.92倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| 芝浦メカ | 1,057,000円 | -1.1% | -27.7% | 1.89% | 18.48倍 | 2.93倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 三井ハイテ | 69,800円 | +7.0% | -26.2% | 2.58% | 14.17倍 | 1.16倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| ホシデン | 219,600円 | +64.0% | -18.8% | 2.28% | 13.30倍 | 0.80倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| 日東工 | 317,500円 | +4.0% | +0.6% | 3.91% | 12.81倍 | 1.05倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
市場注目の銘柄
チャート関連のコラム
