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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,498 | 1,509 | 1,487 | 1,493 | +8 | +0.5% | 967,400 |
| 2018/09/27 | 1,489 | 1,493 | 1,474 | 1,485 | -2 | -0.1% | 604,800 |
| 2018/09/26 | 1,471 | 1,489 | 1,462 | 1,487 | +8 | +0.5% | 464,900 |
| 2018/09/25 | 1,470 | 1,484 | 1,469 | 1,479 | -10 | -0.7% | 516,300 |
| 2018/09/21 | 1,461 | 1,489 | 1,460 | 1,489 | +48 | +3.3% | 1,466,300 |
| 2018/09/20 | 1,450 | 1,467 | 1,436 | 1,441 | +1 | +0.1% | 1,016,500 |
| 2018/09/19 | 1,442 | 1,448 | 1,427 | 1,440 | +15 | +1.1% | 593,200 |
| 2018/09/18 | 1,415 | 1,427 | 1,404 | 1,425 | +16 | +1.1% | 796,700 |
| 2018/09/14 | 1,384 | 1,410 | 1,381 | 1,409 | +35 | +2.5% | 810,600 |
| 2018/09/13 | 1,368 | 1,384 | 1,366 | 1,374 | +16 | +1.2% | 381,400 |
| 2018/09/12 | 1,375 | 1,382 | 1,352 | 1,358 | -10 | -0.7% | 461,300 |
| 2018/09/11 | 1,361 | 1,374 | 1,351 | 1,368 | +8 | +0.6% | 413,800 |
| 2018/09/10 | 1,350 | 1,368 | 1,347 | 1,360 | +2 | +0.1% | 383,600 |
| 2018/09/07 | 1,370 | 1,373 | 1,345 | 1,358 | -21 | -1.5% | 659,500 |
| 2018/09/06 | 1,373 | 1,382 | 1,362 | 1,379 | -8 | -0.6% | 392,900 |
| 2018/09/05 | 1,383 | 1,394 | 1,377 | 1,387 | +4 | +0.3% | 272,200 |
| 2018/09/04 | 1,390 | 1,392 | 1,381 | 1,383 | -5 | -0.4% | 278,300 |
| 2018/09/03 | 1,394 | 1,401 | 1,379 | 1,388 | -13 | -0.9% | 367,900 |
| 2018/08/31 | 1,383 | 1,406 | 1,378 | 1,401 | +9 | +0.6% | 449,500 |
| 2018/08/30 | 1,392 | 1,407 | 1,387 | 1,392 | +7 | +0.5% | 674,900 |
| 2018/08/29 | 1,364 | 1,388 | 1,364 | 1,385 | +25 | +1.8% | 401,500 |
| 2018/08/28 | 1,361 | 1,369 | 1,357 | 1,360 | +6 | +0.4% | 244,000 |
| 2018/08/27 | 1,347 | 1,355 | 1,342 | 1,354 | +16 | +1.2% | 352,200 |
| 2018/08/24 | 1,339 | 1,356 | 1,332 | 1,338 | +16 | +1.2% | 384,700 |
| 2018/08/23 | 1,333 | 1,342 | 1,319 | 1,322 | -3 | -0.2% | 470,400 |
| 2018/08/22 | 1,323 | 1,328 | 1,312 | 1,325 | -8 | -0.6% | 736,900 |
| 2018/08/21 | 1,345 | 1,353 | 1,329 | 1,333 | -9 | -0.7% | 536,400 |
| 2018/08/20 | 1,349 | 1,350 | 1,331 | 1,342 | -22 | -1.6% | 534,000 |
| 2018/08/17 | 1,365 | 1,368 | 1,356 | 1,364 | +8 | +0.6% | 339,900 |
| 2018/08/16 | 1,356 | 1,369 | 1,345 | 1,356 | -12 | -0.9% | 767,100 |
| 2018/08/15 | 1,380 | 1,382 | 1,361 | 1,368 | -6 | -0.4% | 379,200 |
| 2018/08/14 | 1,360 | 1,376 | 1,354 | 1,374 | +24 | +1.8% | 820,700 |
| 2018/08/13 | 1,370 | 1,378 | 1,348 | 1,350 | -42 | -3% | 616,900 |
| 2018/08/10 | 1,411 | 1,416 | 1,387 | 1,392 | -13 | -0.9% | 627,800 |
| 2018/08/09 | 1,404 | 1,406 | 1,386 | 1,405 | -2 | -0.1% | 360,400 |
| 2018/08/08 | 1,406 | 1,419 | 1,401 | 1,407 | +4 | +0.3% | 557,400 |
| 2018/08/07 | 1,392 | 1,403 | 1,389 | 1,403 | +14 | +1% | 468,200 |
| 2018/08/06 | 1,370 | 1,392 | 1,361 | 1,389 | +16 | +1.2% | 675,100 |
| 2018/08/03 | 1,394 | 1,394 | 1,367 | 1,373 | -21 | -1.5% | 674,000 |
| 2018/08/02 | 1,379 | 1,396 | 1,379 | 1,394 | +15 | +1.1% | 746,900 |
| 2018/08/01 | 1,361 | 1,379 | 1,354 | 1,379 | +14 | +1% | 852,900 |
| 2018/07/31 | 1,348 | 1,369 | 1,333 | 1,365 | +17 | +1.3% | 1,101,000 |
| 2018/07/30 | 1,338 | 1,368 | 1,314 | 1,348 | +49 | +3.8% | 1,456,000 |
| 2018/07/27 | 1,283 | 1,299 | 1,275 | 1,299 | +10 | +0.8% | 732,800 |
| 2018/07/26 | 1,283 | 1,289 | 1,277 | 1,289 | +16 | +1.3% | 497,000 |
| 2018/07/25 | 1,285 | 1,289 | 1,270 | 1,273 | -8 | -0.6% | 442,800 |
| 2018/07/24 | 1,268 | 1,282 | 1,261 | 1,281 | +18 | +1.4% | 453,700 |
| 2018/07/23 | 1,255 | 1,266 | 1,250 | 1,263 | +2 | +0.2% | 389,000 |
| 2018/07/20 | 1,269 | 1,271 | 1,254 | 1,261 | -9 | -0.7% | 331,300 |
| 2018/07/19 | 1,268 | 1,274 | 1,262 | 1,270 | +4 | +0.3% | 408,400 |
1501～
1550
件表示中 / 3586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 | 95,000円 | +9.0% | -20.7% | 3.16% | 8.67倍 | 0.59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 |
| ニチコン | 108,700円 | -3.1% | -38.6% | 3.13% | 12.19倍 | 0.66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 |
| ＩＤＥＣ | 251,000円 | -8.0% | -54.9% | 5.18% | 52.12倍 | 1.16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 |
| マクセル | 166,700円 | -2.4% | -18.3% | 3.00% | 11.98倍 | 0.80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 |
| ｓａｎｔｅｃＨＤ | 665,000円 | +16.6% | +2.2% | 2.11% | 18.62倍 | 3.93倍 |
|
光通信部品と光測定器が２本柱。光部品で波長モニターなど独自製品多い。２３年春持株会社移行 |
市場注目の銘柄
チャート関連のコラム
