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 |
|---|---|---|---|---|---|---|---|
| 2025/10/24 | 1,808 | 1,817 | 1,775 | 1,789 | -16 | -0.9% | 653,900 |
| 2025/10/23 | 1,745 | 1,808 | 1,731 | 1,805 | +49 | +2.8% | 989,200 |
| 2025/10/22 | 1,698 | 1,759 | 1,686 | 1,756 | +59 | +3.5% | 545,800 |
| 2025/10/21 | 1,776 | 1,784 | 1,693 | 1,697 | -69 | -3.9% | 889,400 |
| 2025/10/20 | 1,678 | 1,766 | 1,670 | 1,766 | +110 | +6.6% | 770,900 |
| 2025/10/17 | 1,641 | 1,656 | 1,624 | 1,656 | -2 | -0.1% | 423,800 |
| 2025/10/16 | 1,639 | 1,663 | 1,639 | 1,658 | +29 | +1.8% | 539,200 |
| 2025/10/15 | 1,609 | 1,629 | 1,598 | 1,629 | +40 | +2.5% | 503,800 |
| 2025/10/14 | 1,630 | 1,650 | 1,580 | 1,589 | -92 | -5.5% | 759,500 |
| 2025/10/10 | 1,727 | 1,729 | 1,666 | 1,681 | -74 | -4.2% | 855,700 |
| 2025/10/09 | 1,730 | 1,777 | 1,730 | 1,755 | +32 | +1.9% | 698,000 |
| 2025/10/08 | 1,720 | 1,768 | 1,709 | 1,723 | +5 | +0.3% | 713,100 |
| 2025/10/07 | 1,751 | 1,755 | 1,693 | 1,718 | +47 | +2.8% | 1,016,200 |
| 2025/10/06 | 1,633 | 1,703 | 1,619 | 1,671 | +118 | +7.6% | 1,175,900 |
| 2025/10/03 | 1,550 | 1,562 | 1,547 | 1,553 | +7 | +0.5% | 319,800 |
| 2025/10/02 | 1,557 | 1,572 | 1,528 | 1,546 | -27 | -1.7% | 461,900 |
| 2025/10/01 | 1,593 | 1,593 | 1,546 | 1,573 | -41 | -2.5% | 751,600 |
| 2025/09/30 | 1,620 | 1,634 | 1,608 | 1,614 | -19 | -1.2% | 460,400 |
| 2025/09/29 | 1,661 | 1,663 | 1,623 | 1,633 | -28 | -1.7% | 393,600 |
| 2025/09/26 | 1,659 | 1,667 | 1,646 | 1,661 | +3 | +0.2% | 395,600 |
| 2025/09/25 | 1,677 | 1,677 | 1,644 | 1,658 | -13 | -0.8% | 367,400 |
| 2025/09/24 | 1,667 | 1,690 | 1,662 | 1,671 | -12 | -0.7% | 391,700 |
| 2025/09/22 | 1,673 | 1,726 | 1,668 | 1,683 | +31 | +1.9% | 501,000 |
| 2025/09/19 | 1,680 | 1,694 | 1,635 | 1,652 | -22 | -1.3% | 661,800 |
| 2025/09/18 | 1,674 | 1,682 | 1,656 | 1,674 | +4 | +0.2% | 351,400 |
| 2025/09/17 | 1,696 | 1,696 | 1,661 | 1,670 | -26 | -1.5% | 355,800 |
| 2025/09/16 | 1,701 | 1,719 | 1,684 | 1,696 | -13 | -0.8% | 467,500 |
| 2025/09/12 | 1,780 | 1,784 | 1,699 | 1,709 | -5 | -0.3% | 823,300 |
| 2025/09/11 | 1,763 | 1,764 | 1,689 | 1,714 | -35 | -2% | 637,000 |
| 2025/09/10 | 1,722 | 1,755 | 1,706 | 1,749 | +28 | +1.6% | 984,200 |
| 2025/09/09 | 1,688 | 1,736 | 1,683 | 1,721 | +35 | +2.1% | 1,211,100 |
| 2025/09/08 | 1,615 | 1,686 | 1,609 | 1,686 | +101 | +6.4% | 1,107,400 |
| 2025/09/05 | 1,542 | 1,589 | 1,540 | 1,585 | +35 | +2.3% | 624,100 |
| 2025/09/04 | 1,535 | 1,554 | 1,525 | 1,550 | +23 | +1.5% | 501,400 |
| 2025/09/03 | 1,540 | 1,549 | 1,519 | 1,527 | -13 | -0.8% | 666,100 |
| 2025/09/02 | 1,529 | 1,545 | 1,525 | 1,540 | +11 | +0.7% | 281,800 |
| 2025/09/01 | 1,527 | 1,536 | 1,509 | 1,529 | -16 | -1% | 449,000 |
| 2025/08/29 | 1,545 | 1,562 | 1,538 | 1,545 | -11 | -0.7% | 299,800 |
| 2025/08/28 | 1,543 | 1,560 | 1,533 | 1,556 | +4 | +0.3% | 388,100 |
| 2025/08/27 | 1,571 | 1,575 | 1,541 | 1,552 | -11 | -0.7% | 515,900 |
| 2025/08/26 | 1,619 | 1,619 | 1,550 | 1,563 | -64 | -3.9% | 1,026,500 |
| 2025/08/25 | 1,608 | 1,649 | 1,597 | 1,627 | +38 | +2.4% | 515,000 |
| 2025/08/22 | 1,580 | 1,594 | 1,567 | 1,589 | +12 | +0.8% | 253,000 |
| 2025/08/21 | 1,570 | 1,588 | 1,556 | 1,577 | -17 | -1.1% | 485,000 |
| 2025/08/20 | 1,620 | 1,625 | 1,585 | 1,594 | -63 | -3.8% | 705,200 |
| 2025/08/19 | 1,630 | 1,665 | 1,625 | 1,657 | +36 | +2.2% | 761,300 |
| 2025/08/18 | 1,610 | 1,622 | 1,599 | 1,621 | +29 | +1.8% | 524,300 |
| 2025/08/15 | 1,622 | 1,622 | 1,592 | 1,592 | -40 | -2.5% | 544,900 |
| 2025/08/14 | 1,620 | 1,635 | 1,606 | 1,632 | -8 | -0.5% | 650,600 |
| 2025/08/13 | 1,605 | 1,645 | 1,601 | 1,640 | +43 | +2.7% | 742,900 |
1～
50
件表示中 / 3810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 | 186,400円 | -0.5% | +1.1% | 2.68% | 11.54倍 | 1.11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 |
| メガチップス | 772,000円 | -0.8% | +3.5% | 1.81% | 31.08倍 | 1.06倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| サンケン電 | 761,200円 | -26.7% | - | 0.00% | - | 1.03倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| 三井ハイテ | 80,300円 | +0.5% | -41.0% | 2.24% | 20.96倍 | 1.34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 |
| ＭＣＪ | 149,700円 | +0.8% | -13.1% | 2.94% | 11.89倍 | 1.60倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
市場注目の銘柄
チャート関連のコラム
