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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,570 | 1,589 | 1,563 | 1,585 | +1 | +0.1% | 296,900 |
| 2017/12/04 | 1,610 | 1,610 | 1,577 | 1,584 | -26 | -1.6% | 624,300 |
| 2017/12/01 | 1,621 | 1,623 | 1,605 | 1,610 | -7 | -0.4% | 390,900 |
| 2017/11/30 | 1,600 | 1,621 | 1,595 | 1,617 | +20 | +1.3% | 566,500 |
| 2017/11/29 | 1,600 | 1,608 | 1,592 | 1,597 | +9 | +0.6% | 333,600 |
| 2017/11/28 | 1,605 | 1,606 | 1,581 | 1,588 | -14 | -0.9% | 339,300 |
| 2017/11/27 | 1,600 | 1,604 | 1,591 | 1,602 | +2 | +0.1% | 298,200 |
| 2017/11/24 | 1,600 | 1,602 | 1,581 | 1,600 | -4 | -0.2% | 291,900 |
| 2017/11/22 | 1,597 | 1,607 | 1,591 | 1,604 | +11 | +0.7% | 312,900 |
| 2017/11/21 | 1,595 | 1,606 | 1,584 | 1,593 | +13 | +0.8% | 265,300 |
| 2017/11/20 | 1,587 | 1,596 | 1,573 | 1,580 | -9 | -0.6% | 339,000 |
| 2017/11/17 | 1,598 | 1,605 | 1,583 | 1,589 | -1 | -0.1% | 470,700 |
| 2017/11/16 | 1,558 | 1,595 | 1,557 | 1,590 | +21 | +1.3% | 429,900 |
| 2017/11/15 | 1,576 | 1,581 | 1,552 | 1,569 | -14 | -0.9% | 669,200 |
| 2017/11/14 | 1,578 | 1,595 | 1,574 | 1,583 | +3 | +0.2% | 353,000 |
| 2017/11/13 | 1,581 | 1,597 | 1,573 | 1,580 | -9 | -0.6% | 341,700 |
| 2017/11/10 | 1,568 | 1,599 | 1,568 | 1,589 | -3 | -0.2% | 559,100 |
| 2017/11/09 | 1,603 | 1,623 | 1,570 | 1,592 | -9 | -0.6% | 798,200 |
| 2017/11/08 | 1,580 | 1,601 | 1,571 | 1,601 | +12 | +0.8% | 517,700 |
| 2017/11/07 | 1,582 | 1,591 | 1,577 | 1,589 | +1 | +0.1% | 421,900 |
| 2017/11/06 | 1,608 | 1,610 | 1,575 | 1,588 | -11 | -0.7% | 524,800 |
| 2017/11/02 | 1,620 | 1,621 | 1,572 | 1,599 | -34 | -2.1% | 1,149,000 |
| 2017/11/01 | 1,618 | 1,684 | 1,617 | 1,633 | +55 | +3.5% | 2,312,500 |
| 2017/10/31 | 1,590 | 1,590 | 1,572 | 1,578 | -11 | -0.7% | 546,900 |
| 2017/10/30 | 1,601 | 1,605 | 1,583 | 1,589 | -3 | -0.2% | 607,000 |
| 2017/10/27 | 1,577 | 1,602 | 1,575 | 1,592 | +16 | +1% | 745,500 |
| 2017/10/26 | 1,565 | 1,576 | 1,560 | 1,576 | +8 | +0.5% | 328,600 |
| 2017/10/25 | 1,573 | 1,578 | 1,559 | 1,568 | -5 | -0.3% | 386,000 |
| 2017/10/24 | 1,561 | 1,573 | 1,551 | 1,573 | +4 | +0.3% | 385,200 |
| 2017/10/23 | 1,570 | 1,576 | 1,559 | 1,569 | +15 | +1% | 563,500 |
| 2017/10/20 | 1,557 | 1,571 | 1,546 | 1,554 | +1 | +0.1% | 620,000 |
| 2017/10/19 | 1,543 | 1,571 | 1,543 | 1,553 | +13 | +0.8% | 908,700 |
| 2017/10/18 | 1,529 | 1,540 | 1,525 | 1,540 | +9 | +0.6% | 327,900 |
| 2017/10/17 | 1,535 | 1,539 | 1,524 | 1,531 | +5 | +0.3% | 329,300 |
| 2017/10/16 | 1,523 | 1,537 | 1,520 | 1,526 | +12 | +0.8% | 372,000 |
| 2017/10/13 | 1,515 | 1,520 | 1,503 | 1,514 | +2 | +0.1% | 429,800 |
| 2017/10/12 | 1,505 | 1,513 | 1,496 | 1,512 | +15 | +1% | 348,900 |
| 2017/10/11 | 1,506 | 1,508 | 1,490 | 1,497 | -14 | -0.9% | 535,900 |
| 2017/10/10 | 1,515 | 1,518 | 1,503 | 1,511 | -12 | -0.8% | 432,200 |
| 2017/10/06 | 1,539 | 1,541 | 1,518 | 1,523 | -13 | -0.8% | 371,900 |
| 2017/10/05 | 1,532 | 1,545 | 1,524 | 1,536 | +6 | +0.4% | 546,300 |
| 2017/10/04 | 1,529 | 1,562 | 1,526 | 1,530 | +5 | +0.3% | 744,100 |
| 2017/10/03 | 1,518 | 1,525 | 1,514 | 1,525 | +13 | +0.9% | 417,100 |
| 2017/10/02 | 1,502 | 1,520 | 1,502 | 1,512 | +13 | +0.9% | 368,900 |
| 2017/09/29 | 1,504 | 1,506 | 1,494 | 1,499 | -4 | -0.3% | 295,300 |
| 2017/09/28 | 1,500 | 1,505 | 1,488 | 1,503 | +5 | +0.3% | 359,200 |
| 2017/09/27 | 1,508 | 1,512 | 1,487 | 1,498 | -25 | -1.6% | 451,600 |
| 2017/09/26 | 1,521 | 1,527 | 1,517 | 1,523 | -2 | -0.1% | 318,500 |
| 2017/09/25 | 1,523 | 1,533 | 1,518 | 1,525 | +8 | +0.5% | 285,000 |
| 2017/09/22 | 1,522 | 1,522 | 1,512 | 1,517 | -2 | -0.1% | 306,200 |
1801～
1850
件表示中 / 3685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 | 88,600円 | +7.4% | -20.7% | 3.39% | 8.09倍 | 0.55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 |
| 日置電 | 566,000円 | +11.5% | +5.4% | 3.53% | 11.90倍 | 1.92倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| マクセル | 168,200円 | +0.1% | -14.2% | 2.97% | 20.72倍 | 0.81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 | 108,200円 | -3.1% | -38.6% | 3.23% | 12.02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 |
| ＩＤＥＣ | 218,500円 | -8.0% | -54.9% | 5.95% | 45.37倍 | 1.01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
