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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 2025/04/22 | 888 | 894 | 881 | 886 | -5 | -0.6% | 197,200 |
| 2025/04/21 | 889 | 897 | 881 | 891 | -6 | -0.7% | 230,400 |
| 2025/04/18 | 883 | 899 | 883 | 897 | +19 | +2.2% | 144,000 |
| 2025/04/17 | 873 | 882 | 870 | 878 | +6 | +0.7% | 215,400 |
| 2025/04/16 | 885 | 887 | 862 | 872 | -10 | -1.1% | 298,500 |
| 2025/04/15 | 887 | 891 | 881 | 882 | +5 | +0.6% | 251,000 |
| 2025/04/14 | 867 | 887 | 862 | 877 | +15 | +1.7% | 287,800 |
| 2025/04/11 | 826 | 866 | 812 | 862 | +1 | +0.1% | 521,700 |
| 2025/04/10 | 861 | 868 | 850 | 861 | +70 | +8.8% | 469,500 |
| 2025/04/09 | 808 | 816 | 785 | 791 | -54 | -6.4% | 729,100 |
| 2025/04/08 | 818 | 848 | 815 | 845 | +56 | +7.1% | 533,400 |
| 2025/04/07 | 784 | 810 | 777 | 789 | -80 | -9.2% | 561,300 |
| 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 |
51～
100
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
