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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/08/12 | 1,640 | 1,645 | 1,569 | 1,597 | -34 | -2.1% | 2,346,900 |
| 2025/08/08 | 1,606 | 1,643 | 1,577 | 1,631 | +10 | +0.6% | 754,300 |
| 2025/08/07 | 1,621 | 1,641 | 1,601 | 1,621 | +19 | +1.2% | 953,500 |
| 2025/08/06 | 1,602 | 1,636 | 1,455 | 1,602 | -17 | -1.1% | 2,651,400 |
| 2025/08/05 | 1,587 | 1,629 | 1,570 | 1,619 | +47 | +3% | 964,400 |
| 2025/08/04 | 1,554 | 1,583 | 1,551 | 1,572 | -22 | -1.4% | 524,200 |
| 2025/08/01 | 1,577 | 1,599 | 1,570 | 1,594 | +14 | +0.9% | 466,500 |
| 2025/07/31 | 1,550 | 1,580 | 1,541 | 1,580 | +14 | +0.9% | 600,200 |
| 2025/07/30 | 1,550 | 1,567 | 1,540 | 1,566 | +11 | +0.7% | 470,100 |
| 2025/07/29 | 1,551 | 1,560 | 1,536 | 1,555 | -1 | -0.1% | 455,900 |
| 2025/07/28 | 1,576 | 1,583 | 1,552 | 1,556 | -23 | -1.5% | 567,600 |
| 2025/07/25 | 1,548 | 1,594 | 1,542 | 1,579 | +27 | +1.7% | 666,400 |
| 2025/07/24 | 1,570 | 1,571 | 1,548 | 1,552 | -6 | -0.4% | 626,200 |
| 2025/07/23 | 1,561 | 1,587 | 1,550 | 1,558 | +10 | +0.6% | 651,900 |
| 2025/07/22 | 1,550 | 1,567 | 1,531 | 1,548 | +8 | +0.5% | 454,400 |
| 2025/07/18 | 1,565 | 1,566 | 1,536 | 1,540 | -9 | -0.6% | 452,100 |
| 2025/07/17 | 1,548 | 1,565 | 1,540 | 1,549 | -6 | -0.4% | 530,800 |
| 2025/07/16 | 1,589 | 1,593 | 1,550 | 1,555 | -33 | -2.1% | 474,400 |
| 2025/07/15 | 1,580 | 1,594 | 1,568 | 1,588 | +1 | +0.1% | 414,300 |
| 2025/07/14 | 1,588 | 1,593 | 1,569 | 1,587 | -2 | -0.1% | 503,400 |
| 2025/07/11 | 1,618 | 1,629 | 1,587 | 1,589 | -8 | -0.5% | 694,100 |
| 2025/07/10 | 1,607 | 1,614 | 1,585 | 1,597 | +7 | +0.4% | 542,500 |
| 2025/07/09 | 1,599 | 1,609 | 1,582 | 1,590 | +2 | +0.1% | 558,300 |
| 2025/07/08 | 1,555 | 1,610 | 1,552 | 1,588 | +58 | +3.8% | 1,009,900 |
| 2025/07/07 | 1,546 | 1,550 | 1,520 | 1,530 | -12 | -0.8% | 605,200 |
| 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 |
1～
50
件表示中 / 3767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 | 157,700円 | -0.5% | +1.1% | 3.17% | 9.77倍 | 0.94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 |
| ＭＣＪ | 141,500円 | +0.8% | -13.1% | 3.11% | 11.34倍 | 1.52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 |
| 日東工 | 346,000円 | +4.0% | +0.6% | 3.58% | 13.96倍 | 1.14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 |
| ホシデン | 223,100円 | +72.9% | +8.3% | 2.24% | 10.05倍 | 0.81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 |
| 芝浦メカ | 945,000円 | -1.1% | -27.7% | 2.12% | 16.53倍 | 2.62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 |
市場注目の銘柄
チャート関連のコラム
