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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,075 | 3,140 | 3,010 | 3,020 | -55 | -1.8% | 25,800 |
| 2017/12/05 | 3,110 | 3,125 | 3,035 | 3,075 | -45 | -1.4% | 30,100 |
| 2017/12/04 | 3,140 | 3,200 | 3,120 | 3,120 | ±0 | ±0% | 38,100 |
| 2017/12/01 | 3,180 | 3,250 | 3,120 | 3,120 | -35 | -1.1% | 19,700 |
| 2017/11/30 | 3,195 | 3,195 | 3,100 | 3,155 | -80 | -2.5% | 56,000 |
| 2017/11/29 | 3,360 | 3,410 | 3,200 | 3,235 | -130 | -3.9% | 47,300 |
| 2017/11/28 | 3,445 | 3,460 | 3,330 | 3,365 | -70 | -2% | 35,300 |
| 2017/11/27 | 3,445 | 3,515 | 3,425 | 3,435 | -35 | -1% | 40,900 |
| 2017/11/24 | 3,430 | 3,485 | 3,410 | 3,470 | +75 | +2.2% | 35,400 |
| 2017/11/22 | 3,420 | 3,450 | 3,350 | 3,395 | -5 | -0.1% | 26,300 |
| 2017/11/21 | 3,410 | 3,530 | 3,375 | 3,400 | -20 | -0.6% | 53,600 |
| 2017/11/20 | 3,295 | 3,425 | 3,235 | 3,420 | +130 | +4% | 120,000 |
| 2017/11/17 | 3,170 | 3,295 | 3,165 | 3,290 | +150 | +4.8% | 44,900 |
| 2017/11/16 | 3,100 | 3,250 | 3,100 | 3,140 | +15 | +0.5% | 69,200 |
| 2017/11/15 | 3,260 | 3,260 | 3,100 | 3,125 | -150 | -4.6% | 89,700 |
| 2017/11/14 | 3,080 | 3,330 | 3,020 | 3,275 | +367 | +12.6% | 318,400 |
| 2017/11/13 | 2,966 | 2,980 | 2,900 | 2,908 | -15 | -0.5% | 45,800 |
| 2017/11/10 | 2,891 | 2,941 | 2,877 | 2,923 | -6 | -0.2% | 26,300 |
| 2017/11/09 | 3,080 | 3,105 | 2,895 | 2,929 | -141 | -4.6% | 72,900 |
| 2017/11/08 | 3,195 | 3,195 | 3,010 | 3,070 | -35 | -1.1% | 94,700 |
| 2017/11/07 | 3,040 | 3,110 | 3,040 | 3,105 | +45 | +1.5% | 17,100 |
| 2017/11/06 | 3,065 | 3,080 | 3,030 | 3,060 | +30 | +1% | 22,000 |
| 2017/11/02 | 3,100 | 3,120 | 2,960 | 3,030 | -60 | -1.9% | 39,400 |
| 2017/11/01 | 3,080 | 3,095 | 3,015 | 3,090 | +45 | +1.5% | 37,700 |
| 2017/10/31 | 3,035 | 3,060 | 3,015 | 3,045 | ±0 | ±0% | 22,500 |
| 2017/10/30 | 3,005 | 3,045 | 2,980 | 3,045 | +66 | +2.2% | 26,300 |
| 2017/10/27 | 2,854 | 2,998 | 2,854 | 2,979 | +128 | +4.5% | 39,500 |
| 2017/10/26 | 2,800 | 2,860 | 2,799 | 2,851 | +15 | +0.5% | 18,200 |
| 2017/10/25 | 2,872 | 2,872 | 2,817 | 2,836 | -14 | -0.5% | 13,300 |
| 2017/10/24 | 2,848 | 2,865 | 2,826 | 2,850 | +2 | +0.1% | 7,300 |
| 2017/10/23 | 2,889 | 2,889 | 2,800 | 2,848 | +17 | +0.6% | 16,900 |
| 2017/10/20 | 2,850 | 2,878 | 2,830 | 2,831 | -19 | -0.7% | 13,300 |
| 2017/10/19 | 2,831 | 2,881 | 2,828 | 2,850 | +19 | +0.7% | 10,700 |
| 2017/10/18 | 2,871 | 2,871 | 2,823 | 2,831 | -50 | -1.7% | 8,800 |
| 2017/10/17 | 2,835 | 2,881 | 2,826 | 2,881 | +57 | +2% | 10,800 |
| 2017/10/16 | 2,855 | 2,904 | 2,802 | 2,824 | -27 | -0.9% | 19,700 |
| 2017/10/13 | 2,908 | 2,908 | 2,825 | 2,851 | -37 | -1.3% | 23,700 |
| 2017/10/12 | 2,803 | 2,911 | 2,803 | 2,888 | +104 | +3.7% | 24,800 |
| 2017/10/11 | 2,831 | 2,834 | 2,703 | 2,784 | -51 | -1.8% | 35,200 |
| 2017/10/10 | 2,848 | 2,857 | 2,831 | 2,835 | -16 | -0.6% | 11,200 |
| 2017/10/06 | 2,840 | 2,883 | 2,840 | 2,851 | +11 | +0.4% | 14,000 |
| 2017/10/05 | 2,885 | 2,900 | 2,840 | 2,840 | -60 | -2.1% | 16,900 |
| 2017/10/04 | 2,900 | 2,900 | 2,822 | 2,900 | -20 | -0.7% | 41,700 |
| 2017/10/03 | 2,979 | 2,979 | 2,892 | 2,920 | -30 | -1% | 21,200 |
| 2017/10/02 | 2,999 | 3,000 | 2,935 | 2,950 | -30 | -1% | 15,900 |
| 2017/09/29 | 2,999 | 2,999 | 2,930 | 2,980 | -5 | -0.2% | 19,400 |
| 2017/09/28 | 2,928 | 2,994 | 2,914 | 2,985 | +37 | +1.3% | 13,800 |
| 2017/09/27 | 3,005 | 3,040 | 2,833 | 2,948 | +2,648 | +882.7% | 28,900 |
| 2017/09/26 | 292 | 301 | 289 | 300 | +6 | +2% | 489,000 |
| 2017/09/25 | 294 | 300 | 292 | 294 | -1 | -0.3% | 336,000 |
1701～
1750
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
