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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,115 | 1,130 | 1,103 | 1,125 | +18 | +1.6% | 379,500 |
| 2024/04/25 | 1,128 | 1,135 | 1,107 | 1,107 | -28 | -2.5% | 306,800 |
| 2024/04/24 | 1,124 | 1,138 | 1,119 | 1,135 | +25 | +2.3% | 346,900 |
| 2024/04/23 | 1,116 | 1,117 | 1,101 | 1,110 | +5 | +0.5% | 285,700 |
| 2024/04/22 | 1,087 | 1,105 | 1,077 | 1,105 | +20 | +1.8% | 441,700 |
| 2024/04/19 | 1,105 | 1,111 | 1,065 | 1,085 | -31 | -2.8% | 517,600 |
| 2024/04/18 | 1,107 | 1,128 | 1,105 | 1,116 | +4 | +0.4% | 357,200 |
| 2024/04/17 | 1,116 | 1,125 | 1,096 | 1,112 | +3 | +0.3% | 392,500 |
| 2024/04/16 | 1,143 | 1,144 | 1,105 | 1,109 | -49 | -4.2% | 460,200 |
| 2024/04/15 | 1,160 | 1,165 | 1,150 | 1,158 | -22 | -1.9% | 288,800 |
| 2024/04/12 | 1,191 | 1,192 | 1,173 | 1,180 | -5 | -0.4% | 317,700 |
| 2024/04/11 | 1,157 | 1,188 | 1,153 | 1,185 | +7 | +0.6% | 416,800 |
| 2024/04/10 | 1,173 | 1,193 | 1,168 | 1,178 | +6 | +0.5% | 510,200 |
| 2024/04/09 | 1,147 | 1,173 | 1,141 | 1,172 | +29 | +2.5% | 446,100 |
| 2024/04/08 | 1,129 | 1,144 | 1,124 | 1,143 | +22 | +2% | 383,200 |
| 2024/04/05 | 1,107 | 1,124 | 1,100 | 1,121 | -6 | -0.5% | 358,300 |
| 2024/04/04 | 1,151 | 1,152 | 1,121 | 1,127 | -8 | -0.7% | 456,900 |
| 2024/04/03 | 1,119 | 1,150 | 1,114 | 1,135 | +14 | +1.2% | 526,800 |
| 2024/04/02 | 1,112 | 1,124 | 1,101 | 1,121 | +4 | +0.4% | 414,000 |
| 2024/04/01 | 1,156 | 1,158 | 1,107 | 1,117 | -37 | -3.2% | 422,900 |
| 2024/03/29 | 1,144 | 1,159 | 1,137 | 1,154 | +2 | +0.2% | 351,500 |
| 2024/03/28 | 1,142 | 1,159 | 1,142 | 1,152 | -15 | -1.3% | 403,800 |
| 2024/03/27 | 1,172 | 1,187 | 1,160 | 1,167 | +3 | +0.3% | 657,500 |
| 2024/03/26 | 1,160 | 1,168 | 1,155 | 1,164 | -2 | -0.2% | 241,400 |
| 2024/03/25 | 1,190 | 1,205 | 1,166 | 1,166 | -26 | -2.2% | 555,500 |
| 2024/03/22 | 1,196 | 1,198 | 1,181 | 1,192 | +8 | +0.7% | 393,200 |
| 2024/03/21 | 1,156 | 1,197 | 1,150 | 1,184 | +48 | +4.2% | 1,059,200 |
| 2024/03/19 | 1,125 | 1,136 | 1,116 | 1,136 | +10 | +0.9% | 354,600 |
| 2024/03/18 | 1,121 | 1,136 | 1,120 | 1,126 | +11 | +1% | 394,900 |
| 2024/03/15 | 1,095 | 1,128 | 1,095 | 1,115 | +3 | +0.3% | 460,400 |
| 2024/03/14 | 1,107 | 1,115 | 1,092 | 1,112 | +5 | +0.5% | 366,000 |
| 2024/03/13 | 1,126 | 1,136 | 1,099 | 1,107 | -6 | -0.5% | 522,900 |
| 2024/03/12 | 1,074 | 1,113 | 1,066 | 1,113 | +35 | +3.2% | 678,600 |
| 2024/03/11 | 1,113 | 1,125 | 1,070 | 1,078 | -58 | -5.1% | 667,200 |
| 2024/03/08 | 1,084 | 1,146 | 1,082 | 1,136 | +40 | +3.6% | 860,100 |
| 2024/03/07 | 1,125 | 1,126 | 1,095 | 1,096 | -16 | -1.4% | 474,600 |
| 2024/03/06 | 1,075 | 1,117 | 1,073 | 1,112 | +28 | +2.6% | 785,000 |
| 2024/03/05 | 1,060 | 1,086 | 1,048 | 1,084 | +22 | +2.1% | 549,500 |
| 2024/03/04 | 1,076 | 1,083 | 1,062 | 1,062 | -15 | -1.4% | 446,500 |
| 2024/03/01 | 1,069 | 1,080 | 1,063 | 1,077 | +6 | +0.6% | 382,800 |
| 2024/02/29 | 1,080 | 1,082 | 1,063 | 1,071 | -16 | -1.5% | 492,200 |
| 2024/02/28 | 1,078 | 1,098 | 1,073 | 1,087 | +20 | +1.9% | 535,600 |
| 2024/02/27 | 1,061 | 1,078 | 1,061 | 1,067 | +7 | +0.7% | 367,200 |
| 2024/02/26 | 1,066 | 1,082 | 1,060 | 1,060 | -3 | -0.3% | 475,800 |
| 2024/02/22 | 1,080 | 1,087 | 1,059 | 1,063 | -2 | -0.2% | 437,800 |
| 2024/02/21 | 1,077 | 1,081 | 1,056 | 1,065 | -26 | -2.4% | 681,400 |
| 2024/02/20 | 1,115 | 1,117 | 1,091 | 1,091 | -21 | -1.9% | 363,400 |
| 2024/02/19 | 1,080 | 1,115 | 1,073 | 1,112 | +35 | +3.2% | 780,700 |
| 2024/02/16 | 1,062 | 1,084 | 1,054 | 1,077 | +21 | +2% | 624,500 |
| 2024/02/15 | 1,079 | 1,079 | 1,052 | 1,056 | -21 | -1.9% | 412,400 |
1～
50
件表示中 / 3445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 | 112,500円 | +15.2% | - | 2.67% | 8.13倍 | 0.95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 |
| ＥＩＺＯ | 498,500円 | +0.8% | +17.5% | 4.01% | 20.11倍 | 0.82倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| ニチコン | 132,300円 | +0.7% | -29.2% | 2.42% | 11.04倍 | 0.83倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| 山洋電 | 733,000円 | -6.7% | -18.9% | 2.05% | 10.79倍 | 0.79倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| シンフォニア | 312,000円 | -8.1% | -25.0% | 1.92% | 14.19倍 | 1.37倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
市場注目の銘柄
チャート関連のコラム
