岡本工作機械製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,325 | 4,385 | 4,290 | 4,350 | +20 | +0.5% | 36,700 |
| 2024/11/20 | 4,300 | 4,380 | 4,255 | 4,330 | +45 | +1.1% | 33,700 |
| 2024/11/19 | 4,140 | 4,310 | 4,085 | 4,285 | +170 | +4.1% | 45,200 |
| 2024/11/18 | 4,080 | 4,145 | 4,060 | 4,115 | +20 | +0.5% | 19,900 |
| 2024/11/15 | 4,100 | 4,110 | 4,035 | 4,095 | +15 | +0.4% | 19,300 |
| 2024/11/14 | 4,000 | 4,130 | 4,000 | 4,080 | +65 | +1.6% | 54,800 |
| 2024/11/13 | 4,035 | 4,290 | 3,950 | 4,015 | +100 | +2.6% | 165,200 |
| 2024/11/12 | 3,910 | 4,035 | 3,910 | 3,915 | +25 | +0.6% | 34,800 |
| 2024/11/11 | 3,905 | 3,905 | 3,845 | 3,890 | -5 | -0.1% | 8,800 |
| 2024/11/08 | 3,915 | 3,930 | 3,865 | 3,895 | -15 | -0.4% | 8,300 |
| 2024/11/07 | 3,900 | 3,940 | 3,855 | 3,910 | ±0 | ±0% | 30,300 |
| 2024/11/06 | 3,885 | 3,930 | 3,885 | 3,910 | +25 | +0.6% | 21,300 |
| 2024/11/05 | 3,920 | 3,925 | 3,880 | 3,885 | -50 | -1.3% | 7,900 |
| 2024/11/01 | 3,945 | 3,950 | 3,875 | 3,935 | -35 | -0.9% | 16,400 |
| 2024/10/31 | 4,000 | 4,000 | 3,930 | 3,970 | -70 | -1.7% | 24,400 |
| 2024/10/30 | 3,840 | 4,040 | 3,835 | 4,040 | +325 | +8.7% | 108,800 |
| 2024/10/29 | 3,730 | 3,730 | 3,685 | 3,715 | +55 | +1.5% | 37,800 |
| 2024/10/28 | 3,535 | 3,685 | 3,535 | 3,660 | +90 | +2.5% | 8,300 |
| 2024/10/25 | 3,635 | 3,635 | 3,540 | 3,570 | -65 | -1.8% | 14,700 |
| 2024/10/24 | 3,640 | 3,655 | 3,605 | 3,635 | +10 | +0.3% | 9,300 |
| 2024/10/23 | 3,665 | 3,705 | 3,625 | 3,625 | -35 | -1% | 6,500 |
| 2024/10/22 | 3,720 | 3,740 | 3,660 | 3,660 | -95 | -2.5% | 11,500 |
| 2024/10/21 | 3,770 | 3,815 | 3,730 | 3,755 | +5 | +0.1% | 15,700 |
| 2024/10/18 | 3,690 | 3,750 | 3,665 | 3,750 | +60 | +1.6% | 13,700 |
| 2024/10/17 | 3,680 | 3,725 | 3,655 | 3,690 | +45 | +1.2% | 9,800 |
| 2024/10/16 | 3,675 | 3,710 | 3,645 | 3,645 | -30 | -0.8% | 10,100 |
| 2024/10/15 | 3,620 | 3,695 | 3,605 | 3,675 | +80 | +2.2% | 17,500 |
| 2024/10/11 | 3,660 | 3,660 | 3,595 | 3,595 | -70 | -1.9% | 8,500 |
| 2024/10/10 | 3,675 | 3,675 | 3,620 | 3,665 | -10 | -0.3% | 13,600 |
| 2024/10/09 | 3,725 | 3,725 | 3,620 | 3,675 | -20 | -0.5% | 14,800 |
| 2024/10/08 | 3,780 | 3,780 | 3,660 | 3,695 | -45 | -1.2% | 12,200 |
| 2024/10/07 | 3,820 | 3,845 | 3,740 | 3,740 | -10 | -0.3% | 17,700 |
| 2024/10/04 | 3,710 | 3,750 | 3,695 | 3,750 | +40 | +1.1% | 9,400 |
| 2024/10/03 | 3,815 | 3,840 | 3,710 | 3,710 | +50 | +1.4% | 17,900 |
| 2024/10/02 | 3,630 | 3,710 | 3,630 | 3,660 | -30 | -0.8% | 18,200 |
| 2024/10/01 | 3,600 | 3,690 | 3,600 | 3,690 | +120 | +3.4% | 12,000 |
| 2024/09/30 | 3,700 | 3,700 | 3,570 | 3,570 | -160 | -4.3% | 24,200 |
| 2024/09/27 | 3,650 | 3,755 | 3,650 | 3,730 | +10 | +0.3% | 22,900 |
| 2024/09/26 | 3,655 | 3,720 | 3,615 | 3,720 | +90 | +2.5% | 35,000 |
| 2024/09/25 | 3,550 | 3,640 | 3,535 | 3,630 | +80 | +2.3% | 30,200 |
| 2024/09/24 | 3,615 | 3,615 | 3,550 | 3,550 | -20 | -0.6% | 14,700 |
| 2024/09/20 | 3,540 | 3,645 | 3,540 | 3,570 | +55 | +1.6% | 28,800 |
| 2024/09/19 | 3,485 | 3,530 | 3,485 | 3,515 | +75 | +2.2% | 13,700 |
| 2024/09/18 | 3,465 | 3,465 | 3,400 | 3,440 | +35 | +1% | 11,200 |
| 2024/09/17 | 3,475 | 3,485 | 3,375 | 3,405 | -65 | -1.9% | 23,200 |
| 2024/09/13 | 3,495 | 3,495 | 3,455 | 3,470 | -35 | -1% | 6,400 |
| 2024/09/12 | 3,520 | 3,540 | 3,455 | 3,505 | +90 | +2.6% | 15,000 |
| 2024/09/11 | 3,470 | 3,480 | 3,370 | 3,415 | -30 | -0.9% | 20,600 |
| 2024/09/10 | 3,470 | 3,515 | 3,435 | 3,445 | -25 | -0.7% | 15,200 |
| 2024/09/09 | 3,425 | 3,500 | 3,380 | 3,470 | -95 | -2.7% | 22,800 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「岡本工」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 |
|---|---|---|---|---|---|---|---|---|
| 岡本工 | 435,000円 | -10.4% | -42.7% | 3.68% | 11.63倍 | 0.73倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 中野冷 | 591,000円 | +6.9% | +6.6% | 3.59% | 14.01倍 | 1.19倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 藤商事 | 127,900円 | +0.1% | +1.6% | 4.30% | 7.23倍 | 0.55倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| 前澤給 | 131,900円 | -0.0% | +5.1% | 3.18% | 15.37倍 | 0.69倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。住宅設備強化。Ｍ＆Ａにも積極姿勢 |
| ヒラノテク | 183,600円 | -6.3% | -11.6% | 4.90% | 13.22倍 | 0.72倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム
