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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,589 | 1,612 | 1,583 | 1,607 | +22 | +1.4% | 329,100 |
| 2017/02/14 | 1,609 | 1,615 | 1,584 | 1,585 | -13 | -0.8% | 414,400 |
| 2017/02/13 | 1,603 | 1,604 | 1,578 | 1,598 | -4 | -0.2% | 433,400 |
| 2017/02/10 | 1,583 | 1,606 | 1,569 | 1,602 | +44 | +2.8% | 556,800 |
| 2017/02/09 | 1,557 | 1,572 | 1,552 | 1,558 | -7 | -0.4% | 369,000 |
| 2017/02/08 | 1,551 | 1,566 | 1,540 | 1,565 | +18 | +1.2% | 367,000 |
| 2017/02/07 | 1,527 | 1,556 | 1,522 | 1,547 | -17 | -1.1% | 707,700 |
| 2017/02/06 | 1,528 | 1,579 | 1,528 | 1,564 | +38 | +2.5% | 1,038,300 |
| 2017/02/03 | 1,595 | 1,598 | 1,512 | 1,526 | -110 | -6.7% | 1,323,100 |
| 2017/02/02 | 1,670 | 1,680 | 1,633 | 1,636 | -17 | -1% | 736,400 |
| 2017/02/01 | 1,623 | 1,655 | 1,621 | 1,653 | +26 | +1.6% | 385,400 |
| 2017/01/31 | 1,654 | 1,658 | 1,620 | 1,627 | -40 | -2.4% | 576,200 |
| 2017/01/30 | 1,665 | 1,680 | 1,651 | 1,667 | +9 | +0.5% | 315,000 |
| 2017/01/27 | 1,650 | 1,669 | 1,646 | 1,658 | +16 | +1% | 412,600 |
| 2017/01/26 | 1,666 | 1,671 | 1,636 | 1,642 | -7 | -0.4% | 387,600 |
| 2017/01/25 | 1,650 | 1,666 | 1,641 | 1,649 | +12 | +0.7% | 298,400 |
| 2017/01/24 | 1,635 | 1,652 | 1,631 | 1,637 | -10 | -0.6% | 383,800 |
| 2017/01/23 | 1,653 | 1,658 | 1,642 | 1,647 | -13 | -0.8% | 243,300 |
| 2017/01/20 | 1,630 | 1,665 | 1,630 | 1,660 | +27 | +1.7% | 288,600 |
| 2017/01/19 | 1,645 | 1,654 | 1,623 | 1,633 | +14 | +0.9% | 284,400 |
| 2017/01/18 | 1,600 | 1,621 | 1,590 | 1,619 | +3 | +0.2% | 325,200 |
| 2017/01/17 | 1,646 | 1,646 | 1,613 | 1,616 | -30 | -1.8% | 267,100 |
| 2017/01/16 | 1,668 | 1,676 | 1,644 | 1,646 | -17 | -1% | 284,600 |
| 2017/01/13 | 1,650 | 1,664 | 1,644 | 1,663 | +4 | +0.2% | 328,200 |
| 2017/01/12 | 1,671 | 1,687 | 1,653 | 1,659 | -26 | -1.5% | 424,800 |
| 2017/01/11 | 1,670 | 1,695 | 1,668 | 1,685 | +5 | +0.3% | 359,900 |
| 2017/01/10 | 1,711 | 1,712 | 1,667 | 1,680 | -42 | -2.4% | 789,300 |
| 2017/01/06 | 1,744 | 1,750 | 1,721 | 1,722 | -35 | -2% | 672,900 |
| 2017/01/05 | 1,693 | 1,768 | 1,693 | 1,757 | +77 | +4.6% | 1,766,300 |
| 2017/01/04 | 1,643 | 1,684 | 1,641 | 1,680 | +38 | +2.3% | 660,200 |
| 2016/12/30 | 1,628 | 1,645 | 1,618 | 1,642 | -6 | -0.4% | 356,600 |
| 2016/12/29 | 1,652 | 1,665 | 1,637 | 1,648 | -17 | -1% | 542,000 |
| 2016/12/28 | 1,644 | 1,670 | 1,637 | 1,665 | +22 | +1.3% | 377,600 |
| 2016/12/27 | 1,642 | 1,651 | 1,639 | 1,643 | -15 | -0.9% | 334,500 |
| 2016/12/26 | 1,664 | 1,669 | 1,654 | 1,658 | -11 | -0.7% | 298,400 |
| 2016/12/22 | 1,650 | 1,677 | 1,642 | 1,669 | +20 | +1.2% | 644,400 |
| 2016/12/21 | 1,683 | 1,688 | 1,639 | 1,649 | -33 | -2% | 794,700 |
| 2016/12/20 | 1,681 | 1,685 | 1,667 | 1,682 | +1 | +0.1% | 407,300 |
| 2016/12/19 | 1,695 | 1,698 | 1,666 | 1,681 | -11 | -0.7% | 403,400 |
| 2016/12/16 | 1,693 | 1,699 | 1,677 | 1,692 | +12 | +0.7% | 570,000 |
| 2016/12/15 | 1,689 | 1,695 | 1,670 | 1,680 | -16 | -0.9% | 530,600 |
| 2016/12/14 | 1,691 | 1,705 | 1,682 | 1,696 | +7 | +0.4% | 472,500 |
| 2016/12/13 | 1,685 | 1,689 | 1,665 | 1,689 | -3 | -0.2% | 344,600 |
| 2016/12/12 | 1,733 | 1,740 | 1,675 | 1,692 | -21 | -1.2% | 609,400 |
| 2016/12/09 | 1,670 | 1,720 | 1,665 | 1,713 | +42 | +2.5% | 1,081,900 |
| 2016/12/08 | 1,675 | 1,687 | 1,656 | 1,671 | +16 | +1% | 586,000 |
| 2016/12/07 | 1,601 | 1,665 | 1,600 | 1,655 | +68 | +4.3% | 1,073,300 |
| 2016/12/06 | 1,551 | 1,592 | 1,550 | 1,587 | +58 | +3.8% | 820,600 |
| 2016/12/05 | 1,522 | 1,542 | 1,517 | 1,529 | -9 | -0.6% | 453,500 |
| 2016/12/02 | 1,540 | 1,545 | 1,525 | 1,538 | -14 | -0.9% | 468,300 |
1901～
1950
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
