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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 4,665 | 4,675 | 4,625 | 4,665 | +5 | +0.1% | 14,100 |
| 2023/01/25 | 4,655 | 4,720 | 4,625 | 4,660 | ±0 | ±0% | 24,100 |
| 2023/01/24 | 4,610 | 4,715 | 4,610 | 4,660 | +140 | +3.1% | 47,300 |
| 2023/01/23 | 4,540 | 4,540 | 4,475 | 4,520 | +40 | +0.9% | 27,800 |
| 2023/01/20 | 4,475 | 4,530 | 4,450 | 4,480 | +10 | +0.2% | 12,200 |
| 2023/01/19 | 4,530 | 4,540 | 4,470 | 4,470 | -95 | -2.1% | 17,400 |
| 2023/01/18 | 4,505 | 4,585 | 4,455 | 4,565 | +60 | +1.3% | 27,600 |
| 2023/01/17 | 4,435 | 4,530 | 4,435 | 4,505 | +120 | +2.7% | 24,300 |
| 2023/01/16 | 4,395 | 4,445 | 4,365 | 4,385 | -35 | -0.8% | 17,200 |
| 2023/01/13 | 4,405 | 4,490 | 4,400 | 4,420 | -50 | -1.1% | 17,700 |
| 2023/01/12 | 4,510 | 4,515 | 4,460 | 4,470 | -10 | -0.2% | 11,600 |
| 2023/01/11 | 4,440 | 4,505 | 4,435 | 4,480 | +35 | +0.8% | 19,800 |
| 2023/01/10 | 4,375 | 4,445 | 4,365 | 4,445 | +145 | +3.4% | 16,900 |
| 2023/01/06 | 4,170 | 4,335 | 4,170 | 4,300 | +65 | +1.5% | 24,100 |
| 2023/01/05 | 4,240 | 4,295 | 4,210 | 4,235 | +15 | +0.4% | 18,200 |
| 2023/01/04 | 4,340 | 4,340 | 4,220 | 4,220 | -140 | -3.2% | 31,900 |
| 2022/12/30 | 4,395 | 4,415 | 4,350 | 4,360 | +15 | +0.3% | 16,800 |
| 2022/12/29 | 4,220 | 4,345 | 4,185 | 4,345 | +55 | +1.3% | 30,800 |
| 2022/12/28 | 4,260 | 4,305 | 4,195 | 4,290 | -40 | -0.9% | 60,800 |
| 2022/12/27 | 4,400 | 4,405 | 4,320 | 4,330 | ±0 | ±0% | 27,800 |
| 2022/12/26 | 4,330 | 4,365 | 4,250 | 4,330 | +35 | +0.8% | 35,700 |
| 2022/12/23 | 4,430 | 4,430 | 4,295 | 4,295 | -190 | -4.2% | 63,700 |
| 2022/12/22 | 4,535 | 4,580 | 4,475 | 4,485 | -35 | -0.8% | 32,800 |
| 2022/12/21 | 4,570 | 4,595 | 4,420 | 4,520 | -105 | -2.3% | 81,800 |
| 2022/12/20 | 4,825 | 4,850 | 4,560 | 4,625 | -190 | -3.9% | 86,800 |
| 2022/12/19 | 4,695 | 4,900 | 4,680 | 4,815 | +125 | +2.7% | 67,300 |
| 2022/12/16 | 4,695 | 4,740 | 4,685 | 4,690 | -75 | -1.6% | 23,600 |
| 2022/12/15 | 4,680 | 4,765 | 4,640 | 4,765 | +70 | +1.5% | 29,900 |
| 2022/12/14 | 4,745 | 4,765 | 4,690 | 4,695 | -30 | -0.6% | 23,100 |
| 2022/12/13 | 4,660 | 4,725 | 4,635 | 4,725 | +75 | +1.6% | 23,200 |
| 2022/12/12 | 4,690 | 4,690 | 4,640 | 4,650 | -60 | -1.3% | 16,600 |
| 2022/12/09 | 4,665 | 4,710 | 4,635 | 4,710 | +80 | +1.7% | 24,500 |
| 2022/12/08 | 4,625 | 4,655 | 4,520 | 4,630 | ±0 | ±0% | 42,800 |
| 2022/12/07 | 4,685 | 4,705 | 4,620 | 4,630 | -100 | -2.1% | 41,000 |
| 2022/12/06 | 4,750 | 4,755 | 4,690 | 4,730 | -35 | -0.7% | 26,600 |
| 2022/12/05 | 4,865 | 4,865 | 4,765 | 4,765 | -65 | -1.3% | 30,800 |
| 2022/12/02 | 4,905 | 4,905 | 4,820 | 4,830 | -135 | -2.7% | 43,000 |
| 2022/12/01 | 4,945 | 5,010 | 4,900 | 4,965 | +145 | +3% | 69,700 |
| 2022/11/30 | 4,850 | 4,850 | 4,730 | 4,820 | -80 | -1.6% | 67,000 |
| 2022/11/29 | 4,980 | 4,980 | 4,875 | 4,900 | -100 | -2% | 66,200 |
| 2022/11/28 | 5,060 | 5,290 | 5,000 | 5,000 | +15 | +0.3% | 136,700 |
| 2022/11/25 | 5,100 | 5,110 | 4,945 | 4,985 | -35 | -0.7% | 49,700 |
| 2022/11/24 | 5,040 | 5,120 | 5,010 | 5,020 | +85 | +1.7% | 68,400 |
| 2022/11/22 | 5,020 | 5,040 | 4,925 | 4,935 | -60 | -1.2% | 75,100 |
| 2022/11/21 | 4,820 | 5,160 | 4,805 | 4,995 | +315 | +6.7% | 236,500 |
| 2022/11/18 | 4,780 | 4,805 | 4,655 | 4,680 | -100 | -2.1% | 41,200 |
| 2022/11/17 | 4,855 | 4,920 | 4,755 | 4,780 | -5 | -0.1% | 79,700 |
| 2022/11/16 | 4,620 | 4,805 | 4,580 | 4,785 | +185 | +4% | 95,400 |
| 2022/11/15 | 4,455 | 4,600 | 4,425 | 4,600 | +155 | +3.5% | 67,000 |
| 2022/11/14 | 4,450 | 4,460 | 4,390 | 4,445 | +5 | +0.1% | 44,800 |
451～
500
件表示中 / 3587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 | 432,500円 | -10.4% | -42.7% | 3.70% | 11.56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 | 599,000円 | +6.9% | +6.6% | 3.54% | 14.20倍 | 1.20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 | 131,200円 | +0.1% | +1.6% | 4.19% | 7.41倍 | 0.57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 | 134,400円 | -0.0% | +5.1% | 3.13% | 15.66倍 | 0.70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 |
| 日 工 | 70,900円 | +8.9% | +35.3% | 4.51% | 13.65倍 | 0.82倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
