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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 908 | 913 | 854 | 869 | -69 | -7.4% | 865,400 |
| 2025/04/03 | 924 | 943 | 915 | 938 | -31 | -3.2% | 474,200 |
| 2025/04/02 | 971 | 976 | 958 | 969 | -1 | -0.1% | 282,100 |
| 2025/04/01 | 996 | 996 | 970 | 970 | -14 | -1.4% | 334,100 |
| 2025/03/31 | 991 | 1,002 | 977 | 984 | -32 | -3.1% | 482,700 |
| 2025/03/28 | 1,036 | 1,040 | 1,013 | 1,016 | -50 | -4.7% | 489,200 |
| 2025/03/27 | 1,058 | 1,066 | 1,046 | 1,066 | +8 | +0.8% | 422,000 |
| 2025/03/26 | 1,061 | 1,065 | 1,050 | 1,058 | +2 | +0.2% | 498,300 |
| 2025/03/25 | 1,049 | 1,062 | 1,041 | 1,056 | +9 | +0.9% | 502,200 |
| 2025/03/24 | 1,033 | 1,053 | 1,032 | 1,047 | +7 | +0.7% | 334,700 |
| 2025/03/21 | 1,046 | 1,058 | 1,040 | 1,040 | -11 | -1% | 519,600 |
| 2025/03/19 | 1,042 | 1,067 | 1,037 | 1,051 | +10 | +1% | 499,200 |
| 2025/03/18 | 1,055 | 1,058 | 1,033 | 1,041 | +9 | +0.9% | 882,800 |
| 2025/03/17 | 1,002 | 1,041 | 1,002 | 1,032 | +54 | +5.5% | 976,100 |
| 2025/03/14 | 967 | 982 | 967 | 978 | +11 | +1.1% | 420,200 |
| 2025/03/13 | 962 | 973 | 951 | 967 | +12 | +1.3% | 607,900 |
| 2025/03/12 | 952 | 965 | 948 | 955 | -6 | -0.6% | 459,500 |
| 2025/03/11 | 950 | 961 | 931 | 961 | +1 | +0.1% | 434,700 |
| 2025/03/10 | 978 | 984 | 960 | 960 | -6 | -0.6% | 352,600 |
| 2025/03/07 | 960 | 976 | 955 | 966 | -4 | -0.4% | 745,200 |
| 2025/03/06 | 946 | 1,003 | 946 | 970 | +36 | +3.9% | 1,191,900 |
| 2025/03/05 | 925 | 939 | 925 | 934 | +12 | +1.3% | 256,800 |
| 2025/03/04 | 929 | 930 | 917 | 922 | -11 | -1.2% | 273,000 |
| 2025/03/03 | 930 | 938 | 926 | 933 | +12 | +1.3% | 257,500 |
| 2025/02/28 | 927 | 938 | 915 | 921 | -15 | -1.6% | 445,200 |
| 2025/02/27 | 929 | 936 | 923 | 936 | +10 | +1.1% | 303,000 |
| 2025/02/26 | 924 | 929 | 916 | 926 | +2 | +0.2% | 283,500 |
| 2025/02/25 | 917 | 929 | 916 | 924 | +8 | +0.9% | 360,900 |
| 2025/02/21 | 927 | 931 | 916 | 916 | -9 | -1% | 377,800 |
| 2025/02/20 | 946 | 949 | 925 | 925 | -21 | -2.2% | 435,400 |
| 2025/02/19 | 958 | 961 | 946 | 946 | -21 | -2.2% | 425,200 |
| 2025/02/18 | 963 | 969 | 952 | 967 | +5 | +0.5% | 397,200 |
| 2025/02/17 | 987 | 994 | 962 | 962 | -18 | -1.8% | 337,400 |
| 2025/02/14 | 999 | 1,004 | 978 | 980 | -30 | -3% | 717,600 |
| 2025/02/13 | 934 | 1,010 | 925 | 1,010 | +91 | +9.9% | 2,226,800 |
| 2025/02/12 | 927 | 932 | 911 | 919 | -8 | -0.9% | 482,700 |
| 2025/02/10 | 940 | 941 | 927 | 927 | -28 | -2.9% | 474,800 |
| 2025/02/07 | 950 | 974 | 943 | 955 | +13 | +1.4% | 561,100 |
| 2025/02/06 | 959 | 976 | 928 | 942 | -15 | -1.6% | 815,600 |
| 2025/02/05 | 955 | 958 | 948 | 957 | +6 | +0.6% | 279,200 |
| 2025/02/04 | 955 | 960 | 946 | 951 | +13 | +1.4% | 358,400 |
| 2025/02/03 | 965 | 965 | 937 | 938 | -37 | -3.8% | 484,900 |
| 2025/01/31 | 970 | 975 | 961 | 975 | +4 | +0.4% | 272,600 |
| 2025/01/30 | 966 | 971 | 959 | 971 | ±0 | ±0% | 277,200 |
| 2025/01/29 | 977 | 982 | 971 | 971 | -4 | -0.4% | 246,800 |
| 2025/01/28 | 984 | 986 | 969 | 975 | -13 | -1.3% | 293,300 |
| 2025/01/27 | 990 | 993 | 986 | 988 | +9 | +0.9% | 156,400 |
| 2025/01/24 | 985 | 997 | 979 | 979 | -6 | -0.6% | 341,100 |
| 2025/01/23 | 982 | 987 | 977 | 985 | +6 | +0.6% | 272,600 |
| 2025/01/22 | 975 | 986 | 973 | 979 | +3 | +0.3% | 260,500 |
1～
50
件表示中 / 3673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 | 86,900円 | +7.4% | -20.7% | 3.45% | 7.93倍 | 0.54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 |
| マクセル | 163,500円 | +0.1% | -14.2% | 3.06% | 20.15倍 | 0.78倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ニチコン | 109,000円 | -3.1% | -38.6% | 3.21% | 12.11倍 | 0.65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 |
| ワコム | 51,100円 | +1.0% | -13.7% | 3.91% | 11.08倍 | 2.06倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| ＩＤＥＣ | 222,900円 | -8.0% | -54.9% | 5.83% | 46.28倍 | 1.03倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
市場注目の銘柄
チャート関連のコラム
