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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,200 | 4,215 | 4,170 | 4,190 | +20 | +0.5% | 9,700 |
| 2022/08/25 | 4,135 | 4,185 | 4,125 | 4,170 | +35 | +0.8% | 9,400 |
| 2022/08/24 | 4,155 | 4,175 | 4,100 | 4,135 | -15 | -0.4% | 13,300 |
| 2022/08/23 | 4,165 | 4,210 | 4,145 | 4,150 | -85 | -2% | 14,000 |
| 2022/08/22 | 4,200 | 4,260 | 4,140 | 4,235 | +5 | +0.1% | 24,900 |
| 2022/08/19 | 4,250 | 4,265 | 4,225 | 4,230 | +5 | +0.1% | 15,300 |
| 2022/08/18 | 4,190 | 4,250 | 4,155 | 4,225 | +20 | +0.5% | 11,400 |
| 2022/08/17 | 4,280 | 4,305 | 4,205 | 4,205 | -75 | -1.8% | 21,500 |
| 2022/08/16 | 4,250 | 4,330 | 4,200 | 4,280 | +55 | +1.3% | 35,800 |
| 2022/08/15 | 4,145 | 4,250 | 4,115 | 4,225 | +140 | +3.4% | 43,300 |
| 2022/08/12 | 4,150 | 4,150 | 4,085 | 4,085 | +70 | +1.7% | 53,300 |
| 2022/08/10 | 4,085 | 4,085 | 3,960 | 4,015 | -80 | -2% | 36,400 |
| 2022/08/09 | 4,150 | 4,150 | 4,065 | 4,095 | -55 | -1.3% | 33,500 |
| 2022/08/08 | 4,075 | 4,195 | 4,075 | 4,150 | +75 | +1.8% | 32,500 |
| 2022/08/05 | 4,050 | 4,110 | 4,015 | 4,075 | +25 | +0.6% | 15,800 |
| 2022/08/04 | 3,995 | 4,055 | 3,960 | 4,050 | +125 | +3.2% | 24,000 |
| 2022/08/03 | 3,925 | 3,955 | 3,900 | 3,925 | -60 | -1.5% | 14,700 |
| 2022/08/02 | 4,015 | 4,015 | 3,940 | 3,985 | -30 | -0.7% | 12,100 |
| 2022/08/01 | 3,990 | 4,030 | 3,975 | 4,015 | +35 | +0.9% | 15,100 |
| 2022/07/29 | 4,000 | 4,020 | 3,955 | 3,980 | +5 | +0.1% | 14,000 |
| 2022/07/28 | 4,030 | 4,050 | 3,955 | 3,975 | +15 | +0.4% | 24,600 |
| 2022/07/27 | 3,905 | 3,980 | 3,880 | 3,960 | +45 | +1.1% | 17,100 |
| 2022/07/26 | 3,860 | 3,920 | 3,855 | 3,915 | +55 | +1.4% | 9,000 |
| 2022/07/25 | 3,945 | 3,945 | 3,820 | 3,860 | -60 | -1.5% | 23,100 |
| 2022/07/22 | 3,885 | 3,945 | 3,855 | 3,920 | +35 | +0.9% | 18,700 |
| 2022/07/21 | 3,820 | 3,885 | 3,820 | 3,885 | +70 | +1.8% | 15,800 |
| 2022/07/20 | 3,800 | 3,835 | 3,780 | 3,815 | +110 | +3% | 19,300 |
| 2022/07/19 | 3,655 | 3,725 | 3,655 | 3,705 | +65 | +1.8% | 10,500 |
| 2022/07/15 | 3,750 | 3,750 | 3,635 | 3,640 | -95 | -2.5% | 15,600 |
| 2022/07/14 | 3,625 | 3,750 | 3,605 | 3,735 | +115 | +3.2% | 15,200 |
| 2022/07/13 | 3,655 | 3,690 | 3,620 | 3,620 | -60 | -1.6% | 16,800 |
| 2022/07/12 | 3,765 | 3,765 | 3,655 | 3,680 | -70 | -1.9% | 16,700 |
| 2022/07/11 | 3,785 | 3,830 | 3,735 | 3,750 | +20 | +0.5% | 13,900 |
| 2022/07/08 | 3,720 | 3,795 | 3,715 | 3,730 | +80 | +2.2% | 41,200 |
| 2022/07/07 | 3,625 | 3,655 | 3,575 | 3,650 | +55 | +1.5% | 25,200 |
| 2022/07/06 | 3,650 | 3,650 | 3,595 | 3,595 | -60 | -1.6% | 20,300 |
| 2022/07/05 | 3,645 | 3,690 | 3,625 | 3,655 | +5 | +0.1% | 14,000 |
| 2022/07/04 | 3,655 | 3,680 | 3,605 | 3,650 | +25 | +0.7% | 19,800 |
| 2022/07/01 | 3,790 | 3,805 | 3,585 | 3,625 | -160 | -4.2% | 65,600 |
| 2022/06/30 | 3,880 | 3,885 | 3,780 | 3,785 | -100 | -2.6% | 35,300 |
| 2022/06/29 | 3,880 | 3,885 | 3,840 | 3,885 | -45 | -1.1% | 18,600 |
| 2022/06/28 | 3,950 | 3,980 | 3,870 | 3,930 | -30 | -0.8% | 15,400 |
| 2022/06/27 | 3,915 | 3,970 | 3,885 | 3,960 | +135 | +3.5% | 27,000 |
| 2022/06/24 | 3,805 | 3,860 | 3,775 | 3,825 | +25 | +0.7% | 30,000 |
| 2022/06/23 | 3,830 | 3,900 | 3,770 | 3,800 | +5 | +0.1% | 25,300 |
| 2022/06/22 | 4,045 | 4,045 | 3,775 | 3,795 | -185 | -4.6% | 73,300 |
| 2022/06/21 | 3,895 | 3,990 | 3,840 | 3,980 | +150 | +3.9% | 31,700 |
| 2022/06/20 | 4,005 | 4,060 | 3,815 | 3,830 | -160 | -4% | 27,000 |
| 2022/06/17 | 3,980 | 4,005 | 3,920 | 3,990 | -95 | -2.3% | 37,400 |
| 2022/06/16 | 4,155 | 4,260 | 4,085 | 4,085 | ±0 | ±0% | 27,100 |
551～
600
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
