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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,649 | 1,666 | 1,648 | 1,662 | +14 | +0.8% | 445,200 |
| 2017/07/10 | 1,611 | 1,650 | 1,611 | 1,648 | +42 | +2.6% | 734,900 |
| 2017/07/07 | 1,589 | 1,610 | 1,584 | 1,606 | +7 | +0.4% | 374,400 |
| 2017/07/06 | 1,594 | 1,605 | 1,592 | 1,599 | -5 | -0.3% | 369,200 |
| 2017/07/05 | 1,594 | 1,606 | 1,589 | 1,604 | +10 | +0.6% | 333,100 |
| 2017/07/04 | 1,605 | 1,605 | 1,587 | 1,594 | -4 | -0.3% | 347,500 |
| 2017/07/03 | 1,594 | 1,605 | 1,584 | 1,598 | +6 | +0.4% | 620,800 |
| 2017/06/30 | 1,570 | 1,597 | 1,566 | 1,592 | +17 | +1.1% | 657,900 |
| 2017/06/29 | 1,569 | 1,575 | 1,560 | 1,575 | +14 | +0.9% | 650,000 |
| 2017/06/28 | 1,553 | 1,563 | 1,545 | 1,561 | +2 | +0.1% | 1,196,000 |
| 2017/06/27 | 1,602 | 1,612 | 1,541 | 1,559 | -69 | -4.2% | 1,847,700 |
| 2017/06/26 | 1,619 | 1,630 | 1,616 | 1,628 | +9 | +0.6% | 227,700 |
| 2017/06/23 | 1,635 | 1,635 | 1,612 | 1,619 | -14 | -0.9% | 458,100 |
| 2017/06/22 | 1,651 | 1,651 | 1,630 | 1,633 | -10 | -0.6% | 289,500 |
| 2017/06/21 | 1,657 | 1,657 | 1,638 | 1,643 | -6 | -0.4% | 308,000 |
| 2017/06/20 | 1,635 | 1,656 | 1,634 | 1,649 | +27 | +1.7% | 460,700 |
| 2017/06/19 | 1,614 | 1,630 | 1,605 | 1,622 | +12 | +0.7% | 404,600 |
| 2017/06/16 | 1,596 | 1,612 | 1,596 | 1,610 | +21 | +1.3% | 572,600 |
| 2017/06/15 | 1,620 | 1,620 | 1,588 | 1,589 | -42 | -2.6% | 743,600 |
| 2017/06/14 | 1,646 | 1,653 | 1,628 | 1,631 | -16 | -1% | 417,800 |
| 2017/06/13 | 1,652 | 1,662 | 1,620 | 1,647 | -19 | -1.1% | 337,700 |
| 2017/06/12 | 1,665 | 1,679 | 1,663 | 1,666 | -8 | -0.5% | 266,700 |
| 2017/06/09 | 1,661 | 1,679 | 1,651 | 1,674 | +15 | +0.9% | 408,200 |
| 2017/06/08 | 1,666 | 1,671 | 1,658 | 1,659 | +4 | +0.2% | 494,500 |
| 2017/06/07 | 1,619 | 1,657 | 1,619 | 1,655 | +38 | +2.4% | 402,900 |
| 2017/06/06 | 1,627 | 1,636 | 1,615 | 1,617 | -28 | -1.7% | 523,900 |
| 2017/06/05 | 1,649 | 1,654 | 1,635 | 1,645 | -9 | -0.5% | 424,800 |
| 2017/06/02 | 1,621 | 1,654 | 1,621 | 1,654 | +38 | +2.4% | 586,100 |
| 2017/06/01 | 1,630 | 1,634 | 1,611 | 1,616 | -15 | -0.9% | 701,000 |
| 2017/05/31 | 1,648 | 1,653 | 1,626 | 1,631 | -25 | -1.5% | 639,700 |
| 2017/05/30 | 1,661 | 1,670 | 1,646 | 1,656 | -7 | -0.4% | 345,700 |
| 2017/05/29 | 1,705 | 1,708 | 1,662 | 1,663 | -40 | -2.3% | 792,100 |
| 2017/05/26 | 1,700 | 1,711 | 1,694 | 1,703 | +9 | +0.5% | 643,400 |
| 2017/05/25 | 1,670 | 1,699 | 1,664 | 1,694 | +26 | +1.6% | 559,200 |
| 2017/05/24 | 1,674 | 1,680 | 1,664 | 1,668 | +6 | +0.4% | 517,100 |
| 2017/05/23 | 1,675 | 1,681 | 1,655 | 1,662 | -8 | -0.5% | 510,900 |
| 2017/05/22 | 1,680 | 1,689 | 1,669 | 1,670 | +9 | +0.5% | 700,400 |
| 2017/05/19 | 1,632 | 1,663 | 1,624 | 1,661 | +35 | +2.2% | 580,700 |
| 2017/05/18 | 1,616 | 1,630 | 1,613 | 1,626 | -13 | -0.8% | 695,700 |
| 2017/05/17 | 1,623 | 1,641 | 1,611 | 1,639 | +15 | +0.9% | 554,600 |
| 2017/05/16 | 1,636 | 1,643 | 1,622 | 1,624 | ±0 | ±0% | 779,200 |
| 2017/05/15 | 1,606 | 1,631 | 1,579 | 1,624 | -6 | -0.4% | 1,330,100 |
| 2017/05/12 | 1,692 | 1,694 | 1,618 | 1,630 | -58 | -3.4% | 945,800 |
| 2017/05/11 | 1,689 | 1,694 | 1,684 | 1,688 | +2 | +0.1% | 493,100 |
| 2017/05/10 | 1,679 | 1,691 | 1,670 | 1,686 | +6 | +0.4% | 529,300 |
| 2017/05/09 | 1,699 | 1,702 | 1,677 | 1,680 | -19 | -1.1% | 559,300 |
| 2017/05/08 | 1,700 | 1,719 | 1,697 | 1,699 | +13 | +0.8% | 929,100 |
| 2017/05/02 | 1,680 | 1,689 | 1,672 | 1,686 | +9 | +0.5% | 337,200 |
| 2017/05/01 | 1,660 | 1,678 | 1,657 | 1,677 | +13 | +0.8% | 265,000 |
| 2017/04/28 | 1,680 | 1,683 | 1,658 | 1,664 | -12 | -0.7% | 462,000 |
1801～
1850
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
