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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,640 | 3,640 | 3,505 | 3,565 | -60 | -1.7% | 23,100 |
| 2024/09/05 | 3,600 | 3,670 | 3,580 | 3,625 | +5 | +0.1% | 23,300 |
| 2024/09/04 | 3,750 | 3,755 | 3,620 | 3,620 | -295 | -7.5% | 50,100 |
| 2024/09/03 | 3,855 | 3,960 | 3,850 | 3,915 | +90 | +2.4% | 24,800 |
| 2024/09/02 | 3,905 | 3,905 | 3,825 | 3,825 | -10 | -0.3% | 9,600 |
| 2024/08/30 | 3,775 | 3,900 | 3,770 | 3,835 | +60 | +1.6% | 18,100 |
| 2024/08/29 | 3,680 | 3,785 | 3,680 | 3,775 | +90 | +2.4% | 15,100 |
| 2024/08/28 | 3,700 | 3,710 | 3,665 | 3,685 | -5 | -0.1% | 11,500 |
| 2024/08/27 | 3,650 | 3,705 | 3,635 | 3,690 | +25 | +0.7% | 19,900 |
| 2024/08/26 | 3,715 | 3,715 | 3,640 | 3,665 | -50 | -1.3% | 10,900 |
| 2024/08/23 | 3,750 | 3,750 | 3,675 | 3,715 | -5 | -0.1% | 13,100 |
| 2024/08/22 | 3,765 | 3,840 | 3,710 | 3,720 | -45 | -1.2% | 16,400 |
| 2024/08/21 | 3,825 | 3,845 | 3,765 | 3,765 | -90 | -2.3% | 15,200 |
| 2024/08/20 | 3,835 | 3,875 | 3,830 | 3,855 | +65 | +1.7% | 8,500 |
| 2024/08/19 | 3,820 | 3,870 | 3,770 | 3,790 | -45 | -1.2% | 25,400 |
| 2024/08/16 | 3,795 | 3,865 | 3,780 | 3,835 | +130 | +3.5% | 29,800 |
| 2024/08/15 | 3,640 | 3,745 | 3,640 | 3,705 | +80 | +2.2% | 19,300 |
| 2024/08/14 | 3,545 | 3,640 | 3,515 | 3,625 | +80 | +2.3% | 19,100 |
| 2024/08/13 | 3,405 | 3,545 | 3,405 | 3,545 | +180 | +5.3% | 34,300 |
| 2024/08/09 | 3,335 | 3,365 | 3,245 | 3,365 | -110 | -3.2% | 117,100 |
| 2024/08/08 | 3,490 | 3,580 | 3,465 | 3,475 | -80 | -2.3% | 35,600 |
| 2024/08/07 | 3,450 | 3,625 | 3,420 | 3,555 | +60 | +1.7% | 92,500 |
| 2024/08/06 | 3,245 | 3,525 | 3,245 | 3,495 | +365 | +11.7% | 65,600 |
| 2024/08/05 | 3,505 | 3,545 | 3,105 | 3,130 | -640 | -17% | 129,000 |
| 2024/08/02 | 3,875 | 3,875 | 3,730 | 3,770 | -275 | -6.8% | 113,300 |
| 2024/08/01 | 4,255 | 4,255 | 4,025 | 4,045 | -195 | -4.6% | 30,000 |
| 2024/07/31 | 4,140 | 4,240 | 4,100 | 4,240 | +85 | +2% | 22,000 |
| 2024/07/30 | 4,155 | 4,195 | 4,130 | 4,155 | -70 | -1.7% | 35,500 |
| 2024/07/29 | 4,200 | 4,230 | 4,185 | 4,225 | +95 | +2.3% | 18,000 |
| 2024/07/26 | 4,130 | 4,200 | 4,130 | 4,130 | -10 | -0.2% | 27,400 |
| 2024/07/25 | 4,180 | 4,195 | 4,110 | 4,140 | -95 | -2.2% | 49,100 |
| 2024/07/24 | 4,310 | 4,330 | 4,235 | 4,235 | -90 | -2.1% | 24,500 |
| 2024/07/23 | 4,350 | 4,420 | 4,315 | 4,325 | ±0 | ±0% | 19,200 |
| 2024/07/22 | 4,435 | 4,455 | 4,325 | 4,325 | -125 | -2.8% | 57,900 |
| 2024/07/19 | 4,500 | 4,515 | 4,400 | 4,450 | -65 | -1.4% | 75,800 |
| 2024/07/18 | 4,600 | 4,600 | 4,505 | 4,515 | -120 | -2.6% | 25,300 |
| 2024/07/17 | 4,630 | 4,665 | 4,610 | 4,635 | +30 | +0.7% | 8,400 |
| 2024/07/16 | 4,655 | 4,670 | 4,605 | 4,605 | -20 | -0.4% | 10,800 |
| 2024/07/12 | 4,530 | 4,630 | 4,515 | 4,625 | +70 | +1.5% | 20,800 |
| 2024/07/11 | 4,585 | 4,600 | 4,550 | 4,555 | ±0 | ±0% | 20,900 |
| 2024/07/10 | 4,615 | 4,615 | 4,550 | 4,555 | -55 | -1.2% | 16,200 |
| 2024/07/09 | 4,590 | 4,650 | 4,580 | 4,610 | +55 | +1.2% | 24,100 |
| 2024/07/08 | 4,625 | 4,630 | 4,555 | 4,555 | -70 | -1.5% | 16,500 |
| 2024/07/05 | 4,725 | 4,725 | 4,625 | 4,625 | -70 | -1.5% | 17,200 |
| 2024/07/04 | 4,675 | 4,695 | 4,670 | 4,695 | +20 | +0.4% | 12,200 |
| 2024/07/03 | 4,690 | 4,735 | 4,660 | 4,675 | ±0 | ±0% | 18,900 |
| 2024/07/02 | 4,650 | 4,690 | 4,640 | 4,675 | +25 | +0.5% | 24,900 |
| 2024/07/01 | 4,660 | 4,720 | 4,635 | 4,650 | +20 | +0.4% | 25,900 |
| 2024/06/28 | 4,650 | 4,660 | 4,590 | 4,630 | +30 | +0.7% | 20,700 |
| 2024/06/27 | 4,550 | 4,615 | 4,550 | 4,600 | +75 | +1.7% | 22,500 |
51～
100
件表示中 / 3585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 | 435,000円 | -10.4% | -42.7% | 3.68% | 11.63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 | 591,000円 | +6.9% | +6.6% | 3.59% | 14.01倍 | 1.19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 | 127,900円 | +0.1% | +1.6% | 4.30% | 7.23倍 | 0.55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 | 131,900円 | -0.0% | +5.1% | 3.18% | 15.37倍 | 0.69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 |
| ヒラノテク | 183,600円 | -6.3% | -11.6% | 4.90% | 13.22倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
