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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,268 | 1,275 | 1,260 | 1,266 | +8 | +0.6% | 365,900 |
| 2018/07/17 | 1,252 | 1,263 | 1,246 | 1,258 | +17 | +1.4% | 393,600 |
| 2018/07/13 | 1,241 | 1,245 | 1,231 | 1,241 | +9 | +0.7% | 265,700 |
| 2018/07/12 | 1,242 | 1,246 | 1,229 | 1,232 | -7 | -0.6% | 294,300 |
| 2018/07/11 | 1,247 | 1,247 | 1,232 | 1,239 | -17 | -1.4% | 430,800 |
| 2018/07/10 | 1,260 | 1,267 | 1,248 | 1,256 | +4 | +0.3% | 522,400 |
| 2018/07/09 | 1,260 | 1,260 | 1,229 | 1,252 | -8 | -0.6% | 479,600 |
| 2018/07/06 | 1,228 | 1,263 | 1,227 | 1,260 | +43 | +3.5% | 925,400 |
| 2018/07/05 | 1,219 | 1,219 | 1,209 | 1,217 | ±0 | ±0% | 474,800 |
| 2018/07/04 | 1,201 | 1,221 | 1,201 | 1,217 | +6 | +0.5% | 383,800 |
| 2018/07/03 | 1,231 | 1,234 | 1,198 | 1,211 | -20 | -1.6% | 755,400 |
| 2018/07/02 | 1,265 | 1,290 | 1,228 | 1,231 | -9 | -0.7% | 1,310,300 |
| 2018/06/29 | 1,216 | 1,242 | 1,216 | 1,240 | +24 | +2% | 603,600 |
| 2018/06/28 | 1,210 | 1,221 | 1,203 | 1,216 | +5 | +0.4% | 496,400 |
| 2018/06/27 | 1,217 | 1,220 | 1,204 | 1,211 | -8 | -0.7% | 389,200 |
| 2018/06/26 | 1,205 | 1,223 | 1,194 | 1,219 | +10 | +0.8% | 474,400 |
| 2018/06/25 | 1,203 | 1,222 | 1,201 | 1,209 | -6 | -0.5% | 349,200 |
| 2018/06/22 | 1,202 | 1,220 | 1,193 | 1,215 | +7 | +0.6% | 913,800 |
| 2018/06/21 | 1,218 | 1,218 | 1,201 | 1,208 | -12 | -1% | 760,700 |
| 2018/06/20 | 1,210 | 1,223 | 1,200 | 1,220 | +1 | +0.1% | 736,300 |
| 2018/06/19 | 1,228 | 1,237 | 1,217 | 1,219 | -12 | -1% | 442,300 |
| 2018/06/18 | 1,253 | 1,255 | 1,222 | 1,231 | -22 | -1.8% | 624,900 |
| 2018/06/15 | 1,269 | 1,270 | 1,251 | 1,253 | -10 | -0.8% | 638,200 |
| 2018/06/14 | 1,270 | 1,276 | 1,261 | 1,263 | -12 | -0.9% | 689,200 |
| 2018/06/13 | 1,259 | 1,288 | 1,258 | 1,275 | +19 | +1.5% | 734,800 |
| 2018/06/12 | 1,271 | 1,277 | 1,251 | 1,256 | ±0 | ±0% | 506,800 |
| 2018/06/11 | 1,262 | 1,265 | 1,238 | 1,256 | -8 | -0.6% | 681,200 |
| 2018/06/08 | 1,269 | 1,286 | 1,263 | 1,264 | -15 | -1.2% | 653,000 |
| 2018/06/07 | 1,295 | 1,297 | 1,276 | 1,279 | -10 | -0.8% | 636,900 |
| 2018/06/06 | 1,285 | 1,310 | 1,285 | 1,289 | +7 | +0.5% | 785,300 |
| 2018/06/05 | 1,276 | 1,288 | 1,264 | 1,282 | +14 | +1.1% | 725,600 |
| 2018/06/04 | 1,252 | 1,274 | 1,250 | 1,268 | +21 | +1.7% | 550,500 |
| 2018/06/01 | 1,243 | 1,256 | 1,236 | 1,247 | +4 | +0.3% | 549,000 |
| 2018/05/31 | 1,260 | 1,261 | 1,235 | 1,243 | -16 | -1.3% | 981,000 |
| 2018/05/30 | 1,260 | 1,265 | 1,250 | 1,259 | -8 | -0.6% | 741,900 |
| 2018/05/29 | 1,276 | 1,281 | 1,263 | 1,267 | -13 | -1% | 413,500 |
| 2018/05/28 | 1,282 | 1,282 | 1,260 | 1,280 | -6 | -0.5% | 723,000 |
| 2018/05/25 | 1,293 | 1,293 | 1,282 | 1,286 | -10 | -0.8% | 566,800 |
| 2018/05/24 | 1,315 | 1,320 | 1,290 | 1,296 | -22 | -1.7% | 836,900 |
| 2018/05/23 | 1,330 | 1,331 | 1,313 | 1,318 | -11 | -0.8% | 461,700 |
| 2018/05/22 | 1,334 | 1,338 | 1,328 | 1,329 | ±0 | ±0% | 345,600 |
| 2018/05/21 | 1,324 | 1,330 | 1,322 | 1,329 | +3 | +0.2% | 301,000 |
| 2018/05/18 | 1,333 | 1,333 | 1,316 | 1,326 | +2 | +0.2% | 551,100 |
| 2018/05/17 | 1,319 | 1,332 | 1,317 | 1,324 | +10 | +0.8% | 610,000 |
| 2018/05/16 | 1,315 | 1,320 | 1,303 | 1,314 | -2 | -0.2% | 740,700 |
| 2018/05/15 | 1,321 | 1,331 | 1,314 | 1,316 | -2 | -0.2% | 866,300 |
| 2018/05/14 | 1,343 | 1,344 | 1,311 | 1,318 | -29 | -2.2% | 1,296,800 |
| 2018/05/11 | 1,352 | 1,365 | 1,343 | 1,347 | -1 | -0.1% | 1,055,300 |
| 2018/05/10 | 1,400 | 1,401 | 1,345 | 1,348 | -71 | -5% | 1,252,100 |
| 2018/05/09 | 1,402 | 1,429 | 1,402 | 1,419 | -83 | -5.5% | 1,368,500 |
1551～
1600
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
