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 |
|---|---|---|---|---|---|---|---|
| 2026/04/01 | 3,895 | 3,965 | 3,875 | 3,950 | +180 | +4.8% | 30,900 |
| 2026/03/31 | 3,720 | 3,820 | 3,690 | 3,770 | -20 | -0.5% | 60,700 |
| 2026/03/30 | 3,740 | 3,800 | 3,705 | 3,790 | -270 | -6.7% | 64,700 |
| 2026/03/27 | 4,090 | 4,110 | 3,990 | 4,060 | -70 | -1.7% | 178,400 |
| 2026/03/26 | 4,185 | 4,185 | 4,075 | 4,130 | -55 | -1.3% | 41,100 |
| 2026/03/25 | 4,110 | 4,190 | 4,105 | 4,185 | +145 | +3.6% | 55,300 |
| 2026/03/24 | 4,120 | 4,155 | 3,970 | 4,040 | +60 | +1.5% | 81,300 |
| 2026/03/23 | 4,175 | 4,175 | 3,940 | 3,980 | -335 | -7.8% | 137,700 |
| 2026/03/19 | 4,520 | 4,545 | 4,310 | 4,315 | -275 | -6% | 42,500 |
| 2026/03/18 | 4,475 | 4,595 | 4,475 | 4,590 | +125 | +2.8% | 22,500 |
| 2026/03/17 | 4,500 | 4,565 | 4,465 | 4,465 | +35 | +0.8% | 26,400 |
| 2026/03/16 | 4,435 | 4,495 | 4,395 | 4,430 | -55 | -1.2% | 35,000 |
| 2026/03/13 | 4,460 | 4,515 | 4,400 | 4,485 | ±0 | ±0% | 36,500 |
| 2026/03/12 | 4,555 | 4,615 | 4,465 | 4,485 | -120 | -2.6% | 35,500 |
| 2026/03/11 | 4,550 | 4,670 | 4,530 | 4,605 | +70 | +1.5% | 31,900 |
| 2026/03/10 | 4,385 | 4,540 | 4,385 | 4,535 | +265 | +6.2% | 45,900 |
| 2026/03/09 | 4,330 | 4,335 | 4,160 | 4,270 | -340 | -7.4% | 101,600 |
| 2026/03/06 | 4,560 | 4,655 | 4,510 | 4,610 | -20 | -0.4% | 38,700 |
| 2026/03/05 | 4,585 | 4,675 | 4,550 | 4,630 | +215 | +4.9% | 60,900 |
| 2026/03/04 | 4,680 | 4,695 | 4,350 | 4,415 | -335 | -7.1% | 100,300 |
| 2026/03/03 | 4,860 | 4,985 | 4,745 | 4,750 | -40 | -0.8% | 96,200 |
| 2026/03/02 | 4,730 | 4,820 | 4,665 | 4,790 | -150 | -3% | 56,900 |
| 2026/02/27 | 4,735 | 4,940 | 4,700 | 4,940 | +205 | +4.3% | 50,400 |
| 2026/02/26 | 4,890 | 4,890 | 4,685 | 4,735 | -125 | -2.6% | 71,700 |
| 2026/02/25 | 4,800 | 4,895 | 4,760 | 4,860 | +130 | +2.7% | 70,800 |
| 2026/02/24 | 4,695 | 4,880 | 4,595 | 4,730 | +20 | +0.4% | 88,500 |
| 2026/02/20 | 4,720 | 4,895 | 4,600 | 4,710 | +45 | +1% | 164,200 |
| 2026/02/19 | 4,405 | 4,665 | 4,360 | 4,665 | +290 | +6.6% | 190,700 |
| 2026/02/18 | 4,370 | 4,405 | 4,340 | 4,375 | +40 | +0.9% | 19,700 |
| 2026/02/17 | 4,385 | 4,440 | 4,290 | 4,335 | -30 | -0.7% | 51,500 |
| 2026/02/16 | 4,385 | 4,415 | 4,335 | 4,365 | +5 | +0.1% | 66,600 |
| 2026/02/13 | 4,385 | 4,415 | 4,270 | 4,360 | -70 | -1.6% | 97,300 |
| 2026/02/12 | 4,480 | 4,525 | 4,360 | 4,430 | -920 | -17.2% | 279,100 |
| 2026/02/10 | 5,220 | 5,350 | 5,200 | 5,350 | +190 | +3.7% | 61,500 |
| 2026/02/09 | 5,120 | 5,170 | 5,070 | 5,160 | +130 | +2.6% | 56,000 |
| 2026/02/06 | 4,975 | 5,030 | 4,880 | 5,030 | +40 | +0.8% | 45,600 |
| 2026/02/05 | 5,040 | 5,040 | 4,955 | 4,990 | -50 | -1% | 25,000 |
| 2026/02/04 | 4,990 | 5,060 | 4,940 | 5,040 | +45 | +0.9% | 36,100 |
| 2026/02/03 | 4,875 | 5,020 | 4,875 | 4,995 | +210 | +4.4% | 34,500 |
| 2026/02/02 | 4,825 | 4,940 | 4,780 | 4,785 | -60 | -1.2% | 31,400 |
| 2026/01/30 | 4,885 | 4,890 | 4,780 | 4,845 | +5 | +0.1% | 15,500 |
| 2026/01/29 | 4,870 | 4,915 | 4,800 | 4,840 | -60 | -1.2% | 25,500 |
| 2026/01/28 | 4,950 | 4,950 | 4,870 | 4,900 | -50 | -1% | 41,400 |
| 2026/01/27 | 4,900 | 4,955 | 4,815 | 4,950 | +100 | +2.1% | 22,200 |
| 2026/01/26 | 4,980 | 4,980 | 4,820 | 4,850 | -230 | -4.5% | 28,700 |
| 2026/01/23 | 5,040 | 5,170 | 5,000 | 5,080 | +100 | +2% | 46,100 |
| 2026/01/22 | 4,965 | 5,050 | 4,940 | 4,980 | +110 | +2.3% | 59,400 |
| 2026/01/21 | 4,835 | 4,930 | 4,770 | 4,870 | -75 | -1.5% | 25,900 |
| 2026/01/20 | 5,010 | 5,010 | 4,885 | 4,945 | -65 | -1.3% | 26,400 |
| 2026/01/19 | 4,990 | 5,060 | 4,835 | 5,010 | +40 | +0.8% | 42,600 |
101～
150
件表示中 / 4014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 | 480,500円 | +17.6% | +88.9% | 3.33% | 15.88倍 | 0.75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 |
| 放電精密 | 300,000円 | +16.8% | +26.9% | 0.67% | 37.01倍 | 3.69倍 |
|
放電加工専業で国内最大級。エネルギー、航空宇宙、防衛分野に強み。三菱重工と資本業務提携 |
| 大豊工業 | 113,000円 | +0.5% | +59.6% | 2.65% | 8.93倍 | 0.50倍 |
|
エンジン用等の滑り軸受けが柱。ダイカスト、ガスケット等も。約７割がトヨタＧ向け |
| ＡＣＳＬ | 153,800円 | +54.0% | - | 0.00% | - | 10.56倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| ヒラノテク | 188,000円 | -22.6% | -6.2% | 4.47% | 25.90倍 | 0.72倍 |
|
塗工機・化工機が主力。高精度薄膜塗工に強み。売上はＥＶ、太陽電池などエネルギー関連多い |
市場注目の銘柄
チャート関連のコラム
