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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,557 | 1,570 | 1,547 | 1,552 | +10 | +0.6% | 671,900 |
| 2016/11/30 | 1,548 | 1,553 | 1,537 | 1,542 | -3 | -0.2% | 492,700 |
| 2016/11/29 | 1,534 | 1,549 | 1,531 | 1,545 | +1 | +0.1% | 427,300 |
| 2016/11/28 | 1,525 | 1,548 | 1,518 | 1,544 | +12 | +0.8% | 463,400 |
| 2016/11/25 | 1,521 | 1,550 | 1,518 | 1,532 | +18 | +1.2% | 752,500 |
| 2016/11/24 | 1,509 | 1,525 | 1,506 | 1,514 | +11 | +0.7% | 472,700 |
| 2016/11/22 | 1,509 | 1,510 | 1,494 | 1,503 | -5 | -0.3% | 408,700 |
| 2016/11/21 | 1,493 | 1,512 | 1,488 | 1,508 | +19 | +1.3% | 434,000 |
| 2016/11/18 | 1,468 | 1,496 | 1,466 | 1,489 | +37 | +2.5% | 523,100 |
| 2016/11/17 | 1,437 | 1,456 | 1,434 | 1,452 | +7 | +0.5% | 446,000 |
| 2016/11/16 | 1,430 | 1,448 | 1,430 | 1,445 | +36 | +2.6% | 427,800 |
| 2016/11/15 | 1,398 | 1,413 | 1,395 | 1,409 | +12 | +0.9% | 385,000 |
| 2016/11/14 | 1,369 | 1,406 | 1,366 | 1,397 | +38 | +2.8% | 569,600 |
| 2016/11/11 | 1,368 | 1,377 | 1,351 | 1,359 | ±0 | ±0% | 672,700 |
| 2016/11/10 | 1,348 | 1,365 | 1,330 | 1,359 | +85 | +6.7% | 508,000 |
| 2016/11/09 | 1,358 | 1,365 | 1,260 | 1,274 | -72 | -5.3% | 587,100 |
| 2016/11/08 | 1,359 | 1,359 | 1,340 | 1,346 | -4 | -0.3% | 307,300 |
| 2016/11/07 | 1,335 | 1,350 | 1,334 | 1,350 | +36 | +2.7% | 425,600 |
| 2016/11/04 | 1,331 | 1,331 | 1,306 | 1,314 | -15 | -1.1% | 502,600 |
| 2016/11/02 | 1,347 | 1,347 | 1,326 | 1,329 | -33 | -2.4% | 757,400 |
| 2016/11/01 | 1,371 | 1,372 | 1,356 | 1,362 | -9 | -0.7% | 765,800 |
| 2016/10/31 | 1,451 | 1,456 | 1,357 | 1,371 | -153 | -10% | 1,680,700 |
| 2016/10/28 | 1,534 | 1,540 | 1,513 | 1,524 | -15 | -1% | 519,200 |
| 2016/10/27 | 1,543 | 1,544 | 1,530 | 1,539 | -4 | -0.3% | 390,600 |
| 2016/10/26 | 1,532 | 1,546 | 1,519 | 1,543 | +9 | +0.6% | 437,600 |
| 2016/10/25 | 1,529 | 1,545 | 1,527 | 1,534 | +12 | +0.8% | 294,600 |
| 2016/10/24 | 1,512 | 1,524 | 1,509 | 1,522 | +15 | +1% | 253,100 |
| 2016/10/21 | 1,515 | 1,525 | 1,504 | 1,507 | -4 | -0.3% | 308,400 |
| 2016/10/20 | 1,481 | 1,512 | 1,478 | 1,511 | +24 | +1.6% | 417,400 |
| 2016/10/19 | 1,484 | 1,492 | 1,475 | 1,487 | +15 | +1% | 316,500 |
| 2016/10/18 | 1,472 | 1,481 | 1,464 | 1,472 | -4 | -0.3% | 312,900 |
| 2016/10/17 | 1,490 | 1,495 | 1,475 | 1,476 | +3 | +0.2% | 376,000 |
| 2016/10/14 | 1,460 | 1,473 | 1,447 | 1,473 | +16 | +1.1% | 415,900 |
| 2016/10/13 | 1,450 | 1,465 | 1,446 | 1,457 | +29 | +2% | 731,900 |
| 2016/10/12 | 1,417 | 1,444 | 1,413 | 1,428 | +1 | +0.1% | 404,100 |
| 2016/10/11 | 1,410 | 1,445 | 1,410 | 1,427 | +27 | +1.9% | 543,100 |
| 2016/10/07 | 1,416 | 1,423 | 1,397 | 1,400 | -32 | -2.2% | 426,600 |
| 2016/10/06 | 1,407 | 1,440 | 1,405 | 1,432 | +35 | +2.5% | 703,000 |
| 2016/10/05 | 1,400 | 1,400 | 1,384 | 1,397 | +10 | +0.7% | 382,400 |
| 2016/10/04 | 1,370 | 1,387 | 1,369 | 1,387 | +25 | +1.8% | 328,200 |
| 2016/10/03 | 1,345 | 1,370 | 1,345 | 1,362 | +10 | +0.7% | 258,600 |
| 2016/09/30 | 1,361 | 1,366 | 1,348 | 1,352 | -35 | -2.5% | 371,600 |
| 2016/09/29 | 1,368 | 1,389 | 1,363 | 1,387 | +27 | +2% | 457,800 |
| 2016/09/28 | 1,385 | 1,385 | 1,331 | 1,360 | +1,221 | +878.4% | 453,800 |
| 2016/09/27 | 138 | 139 | 137 | 139 | ±0 | ±0% | 2,599,000 |
| 2016/09/26 | 139 | 141 | 139 | 139 | -2 | -1.4% | 1,858,000 |
| 2016/09/23 | 139 | 141 | 138 | 141 | +1 | +0.7% | 2,264,000 |
| 2016/09/21 | 138 | 141 | 137 | 140 | +2 | +1.4% | 4,215,000 |
| 2016/09/20 | 140 | 140 | 138 | 138 | -2 | -1.4% | 2,165,000 |
| 2016/09/16 | 138 | 140 | 137 | 140 | +3 | +2.2% | 3,650,000 |
1951～
2000
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
