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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,370 | 4,445 | 4,370 | 4,440 | ±0 | ±0% | 24,600 |
| 2022/11/09 | 4,400 | 4,465 | 4,380 | 4,440 | +55 | +1.3% | 55,700 |
| 2022/11/08 | 4,590 | 4,685 | 4,380 | 4,385 | -415 | -8.6% | 235,600 |
| 2022/11/07 | 4,900 | 4,900 | 4,785 | 4,800 | -125 | -2.5% | 77,300 |
| 2022/11/04 | 4,880 | 4,965 | 4,820 | 4,925 | -5 | -0.1% | 65,900 |
| 2022/11/02 | 4,970 | 5,040 | 4,860 | 4,930 | +100 | +2.1% | 92,200 |
| 2022/11/01 | 4,700 | 4,830 | 4,670 | 4,830 | +95 | +2% | 47,400 |
| 2022/10/31 | 4,585 | 4,735 | 4,550 | 4,735 | +210 | +4.6% | 44,200 |
| 2022/10/28 | 4,590 | 4,610 | 4,525 | 4,525 | -125 | -2.7% | 29,700 |
| 2022/10/27 | 4,740 | 4,740 | 4,635 | 4,650 | -90 | -1.9% | 22,600 |
| 2022/10/26 | 4,740 | 4,745 | 4,660 | 4,740 | +40 | +0.9% | 32,300 |
| 2022/10/25 | 4,700 | 4,735 | 4,630 | 4,700 | -5 | -0.1% | 33,300 |
| 2022/10/24 | 4,700 | 4,750 | 4,610 | 4,705 | +55 | +1.2% | 50,400 |
| 2022/10/21 | 4,805 | 4,865 | 4,650 | 4,650 | -145 | -3% | 54,100 |
| 2022/10/20 | 4,790 | 4,815 | 4,725 | 4,795 | +5 | +0.1% | 30,900 |
| 2022/10/19 | 4,700 | 4,790 | 4,655 | 4,790 | +170 | +3.7% | 76,800 |
| 2022/10/18 | 4,575 | 4,630 | 4,505 | 4,620 | +115 | +2.6% | 35,400 |
| 2022/10/17 | 4,485 | 4,535 | 4,450 | 4,505 | -30 | -0.7% | 18,100 |
| 2022/10/14 | 4,440 | 4,565 | 4,410 | 4,535 | +200 | +4.6% | 51,700 |
| 2022/10/13 | 4,450 | 4,460 | 4,335 | 4,335 | -90 | -2% | 18,200 |
| 2022/10/12 | 4,375 | 4,430 | 4,335 | 4,425 | +190 | +4.5% | 60,800 |
| 2022/10/11 | 4,295 | 4,320 | 4,220 | 4,235 | -105 | -2.4% | 13,600 |
| 2022/10/07 | 4,310 | 4,375 | 4,300 | 4,340 | +15 | +0.3% | 10,900 |
| 2022/10/06 | 4,280 | 4,375 | 4,280 | 4,325 | +75 | +1.8% | 15,600 |
| 2022/10/05 | 4,360 | 4,360 | 4,250 | 4,250 | -15 | -0.4% | 17,500 |
| 2022/10/04 | 4,275 | 4,275 | 4,195 | 4,265 | +120 | +2.9% | 22,200 |
| 2022/10/03 | 4,030 | 4,200 | 3,995 | 4,145 | +60 | +1.5% | 20,800 |
| 2022/09/30 | 4,060 | 4,145 | 3,950 | 4,085 | +25 | +0.6% | 26,700 |
| 2022/09/29 | 4,055 | 4,160 | 4,040 | 4,060 | -10 | -0.2% | 21,000 |
| 2022/09/28 | 4,120 | 4,215 | 4,055 | 4,070 | -60 | -1.5% | 35,500 |
| 2022/09/27 | 4,050 | 4,165 | 4,030 | 4,130 | +150 | +3.8% | 21,300 |
| 2022/09/26 | 4,150 | 4,150 | 3,980 | 3,980 | -150 | -3.6% | 45,100 |
| 2022/09/22 | 4,095 | 4,170 | 4,085 | 4,130 | -40 | -1% | 15,100 |
| 2022/09/21 | 4,150 | 4,185 | 4,105 | 4,170 | ±0 | ±0% | 14,400 |
| 2022/09/20 | 4,100 | 4,205 | 4,100 | 4,170 | +95 | +2.3% | 15,700 |
| 2022/09/16 | 4,170 | 4,220 | 4,075 | 4,075 | -125 | -3% | 15,600 |
| 2022/09/15 | 4,145 | 4,240 | 4,120 | 4,200 | +55 | +1.3% | 13,800 |
| 2022/09/14 | 4,145 | 4,190 | 4,050 | 4,145 | -115 | -2.7% | 15,900 |
| 2022/09/13 | 4,300 | 4,310 | 4,250 | 4,260 | ±0 | ±0% | 11,700 |
| 2022/09/12 | 4,260 | 4,310 | 4,235 | 4,260 | +45 | +1.1% | 18,500 |
| 2022/09/09 | 4,185 | 4,230 | 4,140 | 4,215 | +65 | +1.6% | 27,200 |
| 2022/09/08 | 4,030 | 4,230 | 4,030 | 4,150 | +150 | +3.8% | 34,500 |
| 2022/09/07 | 3,970 | 4,000 | 3,890 | 4,000 | +20 | +0.5% | 15,200 |
| 2022/09/06 | 3,995 | 4,035 | 3,975 | 3,980 | -15 | -0.4% | 6,800 |
| 2022/09/05 | 3,965 | 4,045 | 3,950 | 3,995 | ±0 | ±0% | 10,600 |
| 2022/09/02 | 4,080 | 4,080 | 3,970 | 3,995 | -50 | -1.2% | 18,700 |
| 2022/09/01 | 4,030 | 4,090 | 4,030 | 4,045 | -5 | -0.1% | 16,200 |
| 2022/08/31 | 4,075 | 4,095 | 4,035 | 4,050 | -70 | -1.7% | 28,900 |
| 2022/08/30 | 4,085 | 4,155 | 4,085 | 4,120 | +50 | +1.2% | 15,600 |
| 2022/08/29 | 4,050 | 4,100 | 4,035 | 4,070 | -120 | -2.9% | 21,700 |
501～
550
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「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 | 432,000円 | -10.4% | -42.7% | 3.70% | 11.55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 | 130,700円 | +0.1% | +1.6% | 4.21% | 7.39倍 | 0.56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 | 133,700円 | -0.0% | +5.1% | 3.14% | 15.58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 | 70,700円 | +8.9% | +35.3% | 4.53% | 13.61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
