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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,850 | 3,865 | 3,805 | 3,835 | +15 | +0.4% | 8,500 |
| 2025/01/20 | 3,760 | 3,850 | 3,760 | 3,820 | +100 | +2.7% | 11,300 |
| 2025/01/17 | 3,715 | 3,745 | 3,700 | 3,720 | ±0 | ±0% | 8,600 |
| 2025/01/16 | 3,770 | 3,790 | 3,710 | 3,720 | -40 | -1.1% | 8,700 |
| 2025/01/15 | 3,815 | 3,815 | 3,740 | 3,760 | +15 | +0.4% | 8,400 |
| 2025/01/14 | 3,820 | 3,820 | 3,730 | 3,745 | -85 | -2.2% | 13,300 |
| 2025/01/10 | 3,890 | 3,900 | 3,830 | 3,830 | -20 | -0.5% | 5,300 |
| 2025/01/09 | 3,980 | 3,980 | 3,800 | 3,850 | -130 | -3.3% | 24,100 |
| 2025/01/08 | 3,950 | 3,995 | 3,935 | 3,980 | +5 | +0.1% | 11,100 |
| 2025/01/07 | 4,030 | 4,040 | 3,975 | 3,975 | -60 | -1.5% | 23,200 |
| 2025/01/06 | 3,975 | 4,070 | 3,975 | 4,035 | +90 | +2.3% | 28,800 |
| 2024/12/30 | 3,910 | 3,960 | 3,860 | 3,945 | +65 | +1.7% | 27,600 |
| 2024/12/27 | 3,845 | 3,890 | 3,845 | 3,880 | +75 | +2% | 13,100 |
| 2024/12/26 | 3,725 | 3,835 | 3,725 | 3,805 | +80 | +2.1% | 69,600 |
| 2024/12/25 | 3,735 | 3,785 | 3,660 | 3,725 | +25 | +0.7% | 39,300 |
| 2024/12/24 | 3,685 | 3,720 | 3,650 | 3,700 | +20 | +0.5% | 27,700 |
| 2024/12/23 | 3,675 | 3,685 | 3,640 | 3,680 | -20 | -0.5% | 25,900 |
| 2024/12/20 | 3,755 | 3,785 | 3,690 | 3,700 | -10 | -0.3% | 34,200 |
| 2024/12/19 | 3,685 | 3,755 | 3,685 | 3,710 | -45 | -1.2% | 13,900 |
| 2024/12/18 | 3,795 | 3,850 | 3,750 | 3,755 | -55 | -1.4% | 22,400 |
| 2024/12/17 | 3,845 | 3,845 | 3,805 | 3,810 | -45 | -1.2% | 13,900 |
| 2024/12/16 | 3,905 | 3,905 | 3,830 | 3,855 | -10 | -0.3% | 14,200 |
| 2024/12/13 | 3,875 | 3,905 | 3,825 | 3,865 | -40 | -1% | 50,000 |
| 2024/12/12 | 3,995 | 4,030 | 3,885 | 3,905 | +25 | +0.6% | 50,000 |
| 2024/12/11 | 4,005 | 4,005 | 3,845 | 3,880 | -125 | -3.1% | 35,100 |
| 2024/12/10 | 4,035 | 4,050 | 4,000 | 4,005 | -25 | -0.6% | 15,900 |
| 2024/12/09 | 4,080 | 4,085 | 4,025 | 4,030 | -50 | -1.2% | 16,800 |
| 2024/12/06 | 4,160 | 4,160 | 4,025 | 4,080 | +60 | +1.5% | 30,100 |
| 2024/12/05 | 3,960 | 4,075 | 3,920 | 4,020 | +70 | +1.8% | 28,700 |
| 2024/12/04 | 4,010 | 4,010 | 3,930 | 3,950 | -90 | -2.2% | 25,500 |
| 2024/12/03 | 4,025 | 4,065 | 4,025 | 4,040 | +40 | +1% | 10,300 |
| 2024/12/02 | 4,020 | 4,050 | 3,985 | 4,000 | -15 | -0.4% | 16,800 |
| 2024/11/29 | 4,105 | 4,125 | 3,985 | 4,015 | -100 | -2.4% | 24,200 |
| 2024/11/28 | 4,055 | 4,160 | 4,050 | 4,115 | -5 | -0.1% | 15,200 |
| 2024/11/27 | 4,150 | 4,160 | 4,070 | 4,120 | -80 | -1.9% | 19,900 |
| 2024/11/26 | 4,305 | 4,330 | 4,180 | 4,200 | -125 | -2.9% | 29,800 |
| 2024/11/25 | 4,350 | 4,390 | 4,310 | 4,325 | +5 | +0.1% | 17,600 |
| 2024/11/22 | 4,385 | 4,505 | 4,320 | 4,320 | -30 | -0.7% | 82,300 |
| 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 |
51～
100
件表示中 / 3673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 | 335,500円 | -10.4% | -42.7% | 4.77% | 8.87倍 | 0.56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 |
| ヒラノテク | 150,000円 | -6.3% | -11.6% | 6.00% | 10.80倍 | 0.59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 |
| 三精テクノ | 117,000円 | +22.4% | +49.8% | 4.27% | 6.63倍 | 0.50倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 井関農 | 95,100円 | +1.2% | +14.1% | 3.15% | 16.55倍 | 0.32倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| ＹＵＳＨＩＮ | 59,600円 | +8.0% | +0.5% | 3.36% | 11.27倍 | 0.60倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
