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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/11/05 | 3,920 | 3,925 | 3,880 | 3,885 | -50 | -1.3% | 7,900 |
| 2024/11/01 | 3,945 | 3,950 | 3,875 | 3,935 | -35 | -0.9% | 16,400 |
| 2024/10/31 | 4,000 | 4,000 | 3,930 | 3,970 | -70 | -1.7% | 24,400 |
| 2024/10/30 | 3,840 | 4,040 | 3,835 | 4,040 | +325 | +8.7% | 108,800 |
| 2024/10/29 | 3,730 | 3,730 | 3,685 | 3,715 | +55 | +1.5% | 37,800 |
| 2024/10/28 | 3,535 | 3,685 | 3,535 | 3,660 | +90 | +2.5% | 8,300 |
| 2024/10/25 | 3,635 | 3,635 | 3,540 | 3,570 | -65 | -1.8% | 14,700 |
| 2024/10/24 | 3,640 | 3,655 | 3,605 | 3,635 | +10 | +0.3% | 9,300 |
| 2024/10/23 | 3,665 | 3,705 | 3,625 | 3,625 | -35 | -1% | 6,500 |
| 2024/10/22 | 3,720 | 3,740 | 3,660 | 3,660 | -95 | -2.5% | 11,500 |
| 2024/10/21 | 3,770 | 3,815 | 3,730 | 3,755 | +5 | +0.1% | 15,700 |
| 2024/10/18 | 3,690 | 3,750 | 3,665 | 3,750 | +60 | +1.6% | 13,700 |
| 2024/10/17 | 3,680 | 3,725 | 3,655 | 3,690 | +45 | +1.2% | 9,800 |
| 2024/10/16 | 3,675 | 3,710 | 3,645 | 3,645 | -30 | -0.8% | 10,100 |
| 2024/10/15 | 3,620 | 3,695 | 3,605 | 3,675 | +80 | +2.2% | 17,500 |
| 2024/10/11 | 3,660 | 3,660 | 3,595 | 3,595 | -70 | -1.9% | 8,500 |
| 2024/10/10 | 3,675 | 3,675 | 3,620 | 3,665 | -10 | -0.3% | 13,600 |
| 2024/10/09 | 3,725 | 3,725 | 3,620 | 3,675 | -20 | -0.5% | 14,800 |
| 2024/10/08 | 3,780 | 3,780 | 3,660 | 3,695 | -45 | -1.2% | 12,200 |
101～
150
件表示中 / 3704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 | 383,000円 | +14.3% | +61.2% | 4.18% | 8.44倍 | 0.62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 |
| 小池工 | 117,400円 | -0.4% | -7.4% | 4.09% | 7.74倍 | 0.58倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| フリュー | 91,400円 | +1.6% | +31.6% | 4.27% | 11.26倍 | 1.08倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 鈴茂器工 | 189,700円 | +14.8% | +5.0% | 1.85% | 16.42倍 | 1.54倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| 藤商事 | 105,000円 | +5.5% | -6.0% | 5.24% | 9.97倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
