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 |
|---|---|---|---|---|---|---|---|
| 2026/08/26 | 4,775 | 4,900 | 4,680 | 4,895 | +120 | +2.5% | 48,900 |
| 2026/08/25 | 4,745 | 4,775 | 4,635 | 4,775 | +50 | +1.1% | 39,000 |
| 2026/08/24 | 4,795 | 4,815 | 4,685 | 4,725 | -70 | -1.5% | 36,500 |
| 2026/08/21 | 4,810 | 4,815 | 4,675 | 4,795 | -85 | -1.7% | 57,400 |
| 2026/08/20 | 4,840 | 4,900 | 4,765 | 4,880 | +110 | +2.3% | 34,700 |
| 2026/08/19 | 4,860 | 4,920 | 4,715 | 4,770 | -200 | -4% | 87,200 |
| 2026/08/18 | 5,040 | 5,180 | 4,950 | 4,970 | -150 | -2.9% | 36,100 |
| 2026/08/17 | 4,985 | 5,130 | 4,930 | 5,120 | +135 | +2.7% | 37,000 |
| 2026/08/14 | 5,010 | 5,030 | 4,930 | 4,985 | +10 | +0.2% | 34,100 |
| 2026/08/13 | 5,050 | 5,090 | 4,915 | 4,975 | -35 | -0.7% | 54,200 |
| 2026/08/12 | 4,880 | 5,020 | 4,800 | 5,010 | +80 | +1.6% | 61,500 |
| 2026/08/10 | 5,130 | 5,130 | 4,890 | 4,930 | -230 | -4.5% | 68,400 |
| 2026/08/07 | 5,560 | 5,770 | 4,985 | 5,160 | -460 | -8.2% | 147,800 |
| 2026/08/06 | 5,810 | 5,960 | 5,610 | 5,620 | -240 | -4.1% | 78,100 |
| 2026/08/05 | 5,500 | 5,950 | 5,340 | 5,860 | +390 | +7.1% | 169,000 |
| 2026/08/04 | 5,090 | 5,510 | 5,090 | 5,470 | +340 | +6.6% | 111,800 |
| 2026/08/03 | 4,860 | 5,210 | 4,825 | 5,130 | +120 | +2.4% | 64,900 |
| 2026/07/31 | 4,850 | 5,080 | 4,770 | 5,010 | +460 | +10.1% | 70,600 |
| 2026/07/30 | 4,505 | 4,675 | 4,435 | 4,550 | +55 | +1.2% | 64,200 |
| 2026/07/29 | 4,870 | 4,870 | 4,400 | 4,495 | -325 | -6.7% | 88,100 |
| 2026/07/28 | 5,110 | 5,110 | 4,775 | 4,820 | -300 | -5.9% | 65,900 |
| 2026/07/27 | 5,160 | 5,210 | 5,080 | 5,120 | +60 | +1.2% | 41,700 |
| 2026/07/24 | 5,160 | 5,200 | 5,010 | 5,060 | -160 | -3.1% | 24,400 |
| 2026/07/23 | 5,190 | 5,270 | 5,130 | 5,220 | +80 | +1.6% | 30,000 |
| 2026/07/22 | 5,310 | 5,330 | 5,140 | 5,140 | -80 | -1.5% | 57,000 |
| 2026/07/21 | 5,250 | 5,270 | 5,010 | 5,220 | +60 | +1.2% | 47,400 |
| 2026/07/17 | 5,400 | 5,400 | 4,945 | 5,160 | -340 | -6.2% | 101,200 |
| 2026/07/16 | 5,760 | 5,760 | 5,490 | 5,500 | -360 | -6.1% | 46,400 |
| 2026/07/15 | 5,580 | 5,920 | 5,520 | 5,860 | +350 | +6.4% | 114,000 |
| 2026/07/14 | 5,590 | 5,590 | 5,340 | 5,510 | -10 | -0.2% | 45,900 |
| 2026/07/13 | 5,450 | 5,650 | 5,420 | 5,520 | +70 | +1.3% | 45,300 |
| 2026/07/10 | 5,310 | 5,550 | 5,210 | 5,450 | +320 | +6.2% | 117,900 |
| 2026/07/09 | 5,050 | 5,140 | 5,040 | 5,130 | +80 | +1.6% | 82,300 |
| 2026/07/08 | 5,210 | 5,250 | 5,020 | 5,050 | -320 | -6% | 79,800 |
| 2026/07/07 | 5,700 | 5,700 | 5,330 | 5,370 | -330 | -5.8% | 66,700 |
| 2026/07/06 | 5,770 | 5,910 | 5,610 | 5,700 | +30 | +0.5% | 47,600 |
| 2026/07/03 | 5,370 | 5,670 | 5,280 | 5,670 | +200 | +3.7% | 84,700 |
| 2026/07/02 | 5,600 | 5,660 | 5,440 | 5,470 | -300 | -5.2% | 53,800 |
| 2026/07/01 | 5,660 | 5,830 | 5,600 | 5,770 | +180 | +3.2% | 41,600 |
| 2026/06/30 | 5,850 | 5,930 | 5,580 | 5,590 | -250 | -4.3% | 46,000 |
| 2026/06/29 | 5,700 | 5,890 | 5,580 | 5,840 | +210 | +3.7% | 63,400 |
| 2026/06/26 | 5,680 | 5,740 | 5,480 | 5,630 | -100 | -1.7% | 51,500 |
| 2026/06/25 | 5,740 | 5,860 | 5,680 | 5,730 | +190 | +3.4% | 58,800 |
| 2026/06/24 | 5,580 | 5,680 | 5,430 | 5,540 | -140 | -2.5% | 44,400 |
| 2026/06/23 | 5,840 | 5,920 | 5,630 | 5,680 | -160 | -2.7% | 61,200 |
| 2026/06/22 | 5,450 | 5,840 | 5,440 | 5,840 | +480 | +9% | 73,200 |
| 2026/06/19 | 5,360 | 5,450 | 5,290 | 5,360 | +100 | +1.9% | 23,400 |
| 2026/06/18 | 5,270 | 5,300 | 5,200 | 5,260 | +70 | +1.3% | 21,600 |
| 2026/06/17 | 5,130 | 5,290 | 5,120 | 5,190 | +10 | +0.2% | 19,200 |
| 2026/06/16 | 5,280 | 5,280 | 5,150 | 5,180 | -100 | -1.9% | 26,000 |
1～
50
件表示中 / 4013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 | 500,000円 | +17.6% | +88.9% | 3.20% | 16.53倍 | 0.78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 |
| 小池工 | 151,200円 | +0.8% | -1.1% | 3.31% | 9.40倍 | 0.68倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| 大豊工業 | 114,000円 | +0.5% | +59.6% | 2.63% | 9.00倍 | 0.51倍 |
|
エンジン用等の滑り軸受けが柱。ダイカスト、ガスケット等も。約７割がトヨタＧ向け |
| 放電精密 | 293,500円 | +16.8% | +26.9% | 0.68% | 36.21倍 | 3.61倍 |
|
放電加工専業で国内最大級。エネルギー、航空宇宙、防衛分野に強み。三菱重工と資本業務提携 |
| ＡＣＳＬ | 157,700円 | +54.0% | - | 0.00% | - | 10.83倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
市場注目の銘柄
チャート関連のコラム
