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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,669 | 1,684 | 1,667 | 1,676 | -16 | -0.9% | 309,500 |
| 2017/04/26 | 1,690 | 1,714 | 1,683 | 1,692 | +9 | +0.5% | 529,600 |
| 2017/04/25 | 1,660 | 1,684 | 1,658 | 1,683 | +19 | +1.1% | 424,100 |
| 2017/04/24 | 1,667 | 1,677 | 1,659 | 1,664 | +16 | +1% | 353,100 |
| 2017/04/21 | 1,650 | 1,653 | 1,634 | 1,648 | +12 | +0.7% | 391,500 |
| 2017/04/20 | 1,636 | 1,663 | 1,636 | 1,636 | -12 | -0.7% | 497,500 |
| 2017/04/19 | 1,602 | 1,648 | 1,602 | 1,648 | +42 | +2.6% | 559,800 |
| 2017/04/18 | 1,602 | 1,625 | 1,596 | 1,606 | +13 | +0.8% | 385,400 |
| 2017/04/17 | 1,588 | 1,604 | 1,575 | 1,593 | +5 | +0.3% | 352,700 |
| 2017/04/14 | 1,602 | 1,606 | 1,576 | 1,588 | -1 | -0.1% | 388,600 |
| 2017/04/13 | 1,582 | 1,590 | 1,556 | 1,589 | -6 | -0.4% | 532,000 |
| 2017/04/12 | 1,600 | 1,608 | 1,587 | 1,595 | -30 | -1.8% | 413,100 |
| 2017/04/11 | 1,633 | 1,644 | 1,616 | 1,625 | -13 | -0.8% | 390,700 |
| 2017/04/10 | 1,615 | 1,639 | 1,606 | 1,638 | +34 | +2.1% | 383,900 |
| 2017/04/07 | 1,580 | 1,615 | 1,580 | 1,604 | +32 | +2% | 518,100 |
| 2017/04/06 | 1,596 | 1,606 | 1,569 | 1,572 | -40 | -2.5% | 393,300 |
| 2017/04/05 | 1,606 | 1,619 | 1,595 | 1,612 | +3 | +0.2% | 339,700 |
| 2017/04/04 | 1,619 | 1,619 | 1,593 | 1,609 | -17 | -1% | 337,400 |
| 2017/04/03 | 1,617 | 1,634 | 1,604 | 1,626 | +24 | +1.5% | 423,700 |
| 2017/03/31 | 1,653 | 1,653 | 1,600 | 1,602 | -37 | -2.3% | 524,500 |
| 2017/03/30 | 1,619 | 1,653 | 1,615 | 1,639 | +2 | +0.1% | 389,500 |
| 2017/03/29 | 1,637 | 1,657 | 1,621 | 1,637 | -26 | -1.6% | 613,600 |
| 2017/03/28 | 1,674 | 1,679 | 1,660 | 1,663 | +4 | +0.2% | 421,600 |
| 2017/03/27 | 1,666 | 1,677 | 1,649 | 1,659 | -32 | -1.9% | 420,600 |
| 2017/03/24 | 1,671 | 1,699 | 1,671 | 1,691 | +14 | +0.8% | 399,600 |
| 2017/03/23 | 1,688 | 1,692 | 1,672 | 1,677 | +5 | +0.3% | 553,900 |
| 2017/03/22 | 1,674 | 1,693 | 1,670 | 1,672 | -38 | -2.2% | 667,200 |
| 2017/03/21 | 1,702 | 1,719 | 1,693 | 1,710 | +4 | +0.2% | 528,200 |
| 2017/03/17 | 1,699 | 1,709 | 1,691 | 1,706 | -3 | -0.2% | 416,000 |
| 2017/03/16 | 1,690 | 1,709 | 1,683 | 1,709 | +17 | +1% | 405,700 |
| 2017/03/15 | 1,695 | 1,696 | 1,676 | 1,692 | -9 | -0.5% | 506,900 |
| 2017/03/14 | 1,720 | 1,720 | 1,695 | 1,701 | -6 | -0.4% | 391,000 |
| 2017/03/13 | 1,686 | 1,710 | 1,685 | 1,707 | +22 | +1.3% | 463,200 |
| 2017/03/10 | 1,687 | 1,689 | 1,669 | 1,685 | +12 | +0.7% | 641,400 |
| 2017/03/09 | 1,650 | 1,673 | 1,632 | 1,673 | +28 | +1.7% | 472,400 |
| 2017/03/08 | 1,636 | 1,650 | 1,622 | 1,645 | +10 | +0.6% | 446,700 |
| 2017/03/07 | 1,630 | 1,642 | 1,628 | 1,635 | -6 | -0.4% | 270,300 |
| 2017/03/06 | 1,635 | 1,649 | 1,635 | 1,641 | +6 | +0.4% | 274,100 |
| 2017/03/03 | 1,652 | 1,657 | 1,629 | 1,635 | -18 | -1.1% | 423,300 |
| 2017/03/02 | 1,648 | 1,659 | 1,639 | 1,653 | +29 | +1.8% | 611,400 |
| 2017/03/01 | 1,610 | 1,625 | 1,591 | 1,624 | +26 | +1.6% | 446,600 |
| 2017/02/28 | 1,598 | 1,623 | 1,597 | 1,598 | +13 | +0.8% | 444,800 |
| 2017/02/27 | 1,594 | 1,601 | 1,576 | 1,585 | -28 | -1.7% | 384,900 |
| 2017/02/24 | 1,602 | 1,627 | 1,598 | 1,613 | ±0 | ±0% | 351,100 |
| 2017/02/23 | 1,613 | 1,615 | 1,598 | 1,613 | ±0 | ±0% | 323,500 |
| 2017/02/22 | 1,610 | 1,616 | 1,600 | 1,613 | +6 | +0.4% | 431,500 |
| 2017/02/21 | 1,590 | 1,608 | 1,587 | 1,607 | +15 | +0.9% | 358,300 |
| 2017/02/20 | 1,583 | 1,598 | 1,575 | 1,592 | +2 | +0.1% | 352,900 |
| 2017/02/17 | 1,595 | 1,604 | 1,587 | 1,590 | -11 | -0.7% | 284,000 |
| 2017/02/16 | 1,602 | 1,607 | 1,590 | 1,601 | -6 | -0.4% | 247,300 |
1851～
1900
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
