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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 81 | 85 | 81 | 83 | +2 | +2.5% | 11,593,000 |
| 2011/07/15 | 80 | 81 | 79 | 81 | +1 | +1.3% | 3,074,000 |
| 2011/07/14 | 80 | 81 | 79 | 80 | ±0 | ±0% | 5,685,000 |
| 2011/07/13 | 78 | 81 | 78 | 80 | +1 | +1.3% | 4,522,000 |
| 2011/07/12 | 81 | 82 | 78 | 79 | -3 | -3.7% | 8,079,000 |
| 2011/07/11 | 81 | 84 | 81 | 82 | ±0 | ±0% | 12,191,000 |
| 2011/07/08 | 79 | 83 | 78 | 82 | +4 | +5.1% | 14,694,000 |
| 2011/07/07 | 77 | 80 | 76 | 78 | +3 | +4% | 16,858,000 |
| 2011/07/06 | 74 | 76 | 73 | 75 | +1 | +1.4% | 2,639,000 |
| 2011/07/05 | 74 | 75 | 73 | 74 | ±0 | ±0% | 1,429,000 |
| 2011/07/04 | 75 | 76 | 74 | 74 | +1 | +1.4% | 5,224,000 |
| 2011/07/01 | 74 | 74 | 72 | 73 | -1 | -1.4% | 2,678,000 |
| 2011/06/30 | 74 | 75 | 72 | 74 | ±0 | ±0% | 5,023,000 |
| 2011/06/29 | 71 | 74 | 71 | 74 | +4 | +5.7% | 12,132,000 |
| 2011/06/28 | 69 | 70 | 68 | 70 | +2 | +2.9% | 3,463,000 |
| 2011/06/27 | 68 | 69 | 67 | 68 | -1 | -1.4% | 3,043,000 |
| 2011/06/24 | 68 | 69 | 67 | 69 | +1 | +1.5% | 4,328,000 |
| 2011/06/23 | 69 | 69 | 68 | 68 | -1 | -1.4% | 2,763,000 |
| 2011/06/22 | 68 | 69 | 67 | 69 | +1 | +1.5% | 4,069,000 |
| 2011/06/21 | 67 | 68 | 67 | 68 | +1 | +1.5% | 1,345,000 |
| 2011/06/20 | 67 | 68 | 66 | 67 | ±0 | ±0% | 3,227,000 |
| 2011/06/17 | 67 | 68 | 66 | 67 | +1 | +1.5% | 3,834,000 |
| 2011/06/16 | 67 | 67 | 66 | 66 | -2 | -2.9% | 1,975,000 |
| 2011/06/15 | 67 | 68 | 66 | 68 | ±0 | ±0% | 3,375,000 |
| 2011/06/14 | 67 | 68 | 67 | 68 | +1 | +1.5% | 692,000 |
| 2011/06/13 | 66 | 68 | 66 | 67 | ±0 | ±0% | 1,391,000 |
| 2011/06/10 | 69 | 69 | 66 | 67 | -1 | -1.5% | 5,030,000 |
| 2011/06/09 | 69 | 69 | 67 | 68 | -1 | -1.4% | 2,114,000 |
| 2011/06/08 | 68 | 69 | 67 | 69 | +1 | +1.5% | 1,576,000 |
| 2011/06/07 | 67 | 68 | 67 | 68 | +1 | +1.5% | 601,000 |
| 2011/06/06 | 68 | 69 | 67 | 67 | -1 | -1.5% | 1,486,000 |
| 2011/06/03 | 69 | 70 | 68 | 68 | -2 | -2.9% | 1,649,000 |
| 2011/06/02 | 69 | 70 | 68 | 70 | ±0 | ±0% | 2,122,000 |
| 2011/06/01 | 69 | 70 | 68 | 70 | +1 | +1.4% | 2,851,000 |
| 2011/05/31 | 68 | 70 | 66 | 69 | +2 | +3% | 3,418,000 |
| 2011/05/30 | 67 | 68 | 66 | 67 | ±0 | ±0% | 940,000 |
| 2011/05/27 | 68 | 68 | 66 | 67 | -1 | -1.5% | 2,212,000 |
| 2011/05/26 | 68 | 69 | 67 | 68 | +2 | +3% | 4,443,000 |
| 2011/05/25 | 66 | 67 | 66 | 66 | -1 | -1.5% | 966,000 |
| 2011/05/24 | 67 | 68 | 66 | 67 | ±0 | ±0% | 1,145,000 |
| 2011/05/23 | 67 | 68 | 66 | 67 | +1 | +1.5% | 1,743,000 |
| 2011/05/20 | 67 | 68 | 66 | 66 | -1 | -1.5% | 1,185,000 |
| 2011/05/19 | 68 | 69 | 67 | 67 | ±0 | ±0% | 1,400,000 |
| 2011/05/18 | 67 | 68 | 67 | 67 | ±0 | ±0% | 1,866,000 |
| 2011/05/17 | 68 | 69 | 67 | 67 | -2 | -2.9% | 2,499,000 |
| 2011/05/16 | 66 | 70 | 66 | 69 | +4 | +6.2% | 16,863,000 |
| 2011/05/13 | 66 | 66 | 65 | 65 | ±0 | ±0% | 2,770,000 |
| 2011/05/12 | 65 | 67 | 65 | 65 | ±0 | ±0% | 3,648,000 |
| 2011/05/11 | 65 | 67 | 65 | 65 | ±0 | ±0% | 4,027,000 |
| 2011/05/10 | 65 | 66 | 65 | 65 | -1 | -1.5% | 976,000 |
3451～
3500
件表示中 / 3768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 | 158,900円 | -0.5% | +1.1% | 3.15% | 9.85倍 | 0.95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 |
| ＭＣＪ | 142,600円 | +0.8% | -13.1% | 3.09% | 11.43倍 | 1.54倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| 日東工 | 349,500円 | +4.0% | +0.6% | 3.55% | 14.10倍 | 1.15倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| ホシデン | 225,600円 | +72.9% | +8.3% | 2.22% | 10.16倍 | 0.82倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| ＰＨＣＨＤ | 104,100円 | +0.4% | -35.2% | 4.03% | 17.80倍 | 0.93倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
市場注目の銘柄
チャート関連のコラム
