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 |
|---|---|---|---|---|---|---|---|
| 2026/01/16 | 4,860 | 4,980 | 4,850 | 4,970 | +110 | +2.3% | 55,200 |
| 2026/01/15 | 4,665 | 4,880 | 4,665 | 4,860 | +125 | +2.6% | 34,100 |
| 2026/01/14 | 4,750 | 4,815 | 4,705 | 4,735 | -10 | -0.2% | 32,400 |
| 2026/01/13 | 4,750 | 4,765 | 4,700 | 4,745 | +85 | +1.8% | 24,100 |
| 2026/01/09 | 4,700 | 4,700 | 4,630 | 4,660 | +5 | +0.1% | 10,400 |
| 2026/01/08 | 4,640 | 4,690 | 4,600 | 4,655 | -25 | -0.5% | 12,500 |
| 2026/01/07 | 4,600 | 4,695 | 4,600 | 4,680 | +80 | +1.7% | 34,500 |
| 2026/01/06 | 4,620 | 4,665 | 4,585 | 4,600 | +30 | +0.7% | 11,200 |
| 2026/01/05 | 4,555 | 4,590 | 4,540 | 4,570 | +70 | +1.6% | 14,300 |
| 2025/12/30 | 4,515 | 4,545 | 4,480 | 4,500 | -50 | -1.1% | 9,200 |
| 2025/12/29 | 4,495 | 4,590 | 4,495 | 4,550 | +15 | +0.3% | 17,100 |
| 2025/12/26 | 4,595 | 4,595 | 4,510 | 4,535 | -35 | -0.8% | 13,300 |
| 2025/12/25 | 4,525 | 4,570 | 4,485 | 4,570 | +115 | +2.6% | 29,600 |
| 2025/12/24 | 4,490 | 4,515 | 4,445 | 4,455 | -35 | -0.8% | 26,000 |
| 2025/12/23 | 4,500 | 4,540 | 4,475 | 4,490 | -60 | -1.3% | 32,100 |
| 2025/12/22 | 4,420 | 4,550 | 4,420 | 4,550 | +120 | +2.7% | 27,600 |
| 2025/12/19 | 4,350 | 4,460 | 4,350 | 4,430 | +60 | +1.4% | 16,200 |
| 2025/12/18 | 4,360 | 4,370 | 4,280 | 4,370 | -15 | -0.3% | 18,300 |
| 2025/12/17 | 4,385 | 4,395 | 4,325 | 4,385 | +60 | +1.4% | 19,100 |
| 2025/12/16 | 4,425 | 4,425 | 4,305 | 4,325 | -100 | -2.3% | 28,100 |
| 2025/12/15 | 4,420 | 4,430 | 4,385 | 4,425 | -20 | -0.4% | 14,200 |
| 2025/12/12 | 4,460 | 4,485 | 4,425 | 4,445 | +25 | +0.6% | 15,100 |
| 2025/12/11 | 4,435 | 4,445 | 4,385 | 4,420 | ±0 | ±0% | 14,100 |
| 2025/12/10 | 4,440 | 4,520 | 4,370 | 4,420 | -20 | -0.5% | 17,600 |
| 2025/12/09 | 4,420 | 4,455 | 4,385 | 4,440 | -5 | -0.1% | 24,000 |
| 2025/12/08 | 4,350 | 4,445 | 4,350 | 4,445 | +100 | +2.3% | 17,900 |
| 2025/12/05 | 4,365 | 4,375 | 4,310 | 4,345 | +15 | +0.3% | 16,700 |
| 2025/12/04 | 4,265 | 4,330 | 4,230 | 4,330 | +115 | +2.7% | 17,100 |
| 2025/12/03 | 4,140 | 4,265 | 4,140 | 4,215 | +75 | +1.8% | 17,800 |
| 2025/12/02 | 4,220 | 4,220 | 4,120 | 4,140 | -35 | -0.8% | 42,000 |
| 2025/12/01 | 4,265 | 4,275 | 4,175 | 4,175 | -80 | -1.9% | 15,900 |
| 2025/11/28 | 4,155 | 4,255 | 4,155 | 4,255 | +105 | +2.5% | 26,100 |
| 2025/11/27 | 4,155 | 4,180 | 4,140 | 4,150 | -5 | -0.1% | 19,800 |
| 2025/11/26 | 4,150 | 4,185 | 4,135 | 4,155 | +30 | +0.7% | 27,400 |
| 2025/11/25 | 4,255 | 4,255 | 4,125 | 4,125 | -75 | -1.8% | 19,100 |
| 2025/11/21 | 4,165 | 4,200 | 4,150 | 4,200 | -35 | -0.8% | 25,800 |
| 2025/11/20 | 4,255 | 4,280 | 4,200 | 4,235 | +100 | +2.4% | 23,400 |
| 2025/11/19 | 4,205 | 4,235 | 4,115 | 4,135 | -65 | -1.5% | 20,600 |
| 2025/11/18 | 4,390 | 4,390 | 4,200 | 4,200 | -190 | -4.3% | 24,300 |
| 2025/11/17 | 4,370 | 4,395 | 4,320 | 4,390 | +65 | +1.5% | 15,700 |
| 2025/11/14 | 4,350 | 4,350 | 4,290 | 4,325 | -65 | -1.5% | 23,600 |
| 2025/11/13 | 4,505 | 4,505 | 4,365 | 4,390 | -60 | -1.3% | 25,700 |
| 2025/11/12 | 4,430 | 4,505 | 4,390 | 4,450 | +20 | +0.5% | 34,800 |
| 2025/11/11 | 4,465 | 4,490 | 4,430 | 4,430 | -35 | -0.8% | 12,200 |
| 2025/11/10 | 4,415 | 4,480 | 4,395 | 4,465 | +75 | +1.7% | 18,500 |
| 2025/11/07 | 4,500 | 4,520 | 4,335 | 4,390 | -410 | -8.5% | 69,700 |
| 2025/11/06 | 4,670 | 4,815 | 4,620 | 4,800 | +130 | +2.8% | 25,900 |
| 2025/11/05 | 4,770 | 4,800 | 4,475 | 4,670 | -190 | -3.9% | 56,100 |
| 2025/11/04 | 4,790 | 4,885 | 4,780 | 4,860 | +55 | +1.1% | 15,400 |
| 2025/10/31 | 4,800 | 4,840 | 4,770 | 4,805 | ±0 | ±0% | 15,000 |
151～
200
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
