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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 6,160 | 6,250 | 6,130 | 6,180 | +70 | +1.1% | 50,900 |
| 2024/01/29 | 6,130 | 6,160 | 6,040 | 6,110 | +50 | +0.8% | 44,400 |
| 2024/01/26 | 6,210 | 6,270 | 6,060 | 6,060 | -250 | -4% | 81,300 |
| 2024/01/25 | 6,080 | 6,320 | 6,080 | 6,310 | +210 | +3.4% | 82,900 |
| 2024/01/24 | 6,090 | 6,160 | 6,050 | 6,100 | +10 | +0.2% | 39,000 |
| 2024/01/23 | 6,240 | 6,290 | 6,090 | 6,090 | -110 | -1.8% | 76,200 |
| 2024/01/22 | 6,100 | 6,340 | 6,040 | 6,200 | +300 | +5.1% | 184,000 |
| 2024/01/19 | 5,740 | 5,930 | 5,730 | 5,900 | +260 | +4.6% | 95,400 |
| 2024/01/18 | 5,680 | 5,750 | 5,640 | 5,640 | -50 | -0.9% | 30,000 |
| 2024/01/17 | 5,780 | 5,920 | 5,690 | 5,690 | -80 | -1.4% | 73,100 |
| 2024/01/16 | 5,770 | 5,880 | 5,730 | 5,770 | ±0 | ±0% | 65,500 |
| 2024/01/15 | 5,700 | 5,770 | 5,680 | 5,770 | +40 | +0.7% | 33,600 |
| 2024/01/12 | 5,800 | 5,810 | 5,610 | 5,730 | -20 | -0.3% | 48,800 |
| 2024/01/11 | 5,800 | 5,820 | 5,740 | 5,750 | +30 | +0.5% | 60,400 |
| 2024/01/10 | 5,700 | 5,760 | 5,660 | 5,720 | +30 | +0.5% | 37,500 |
| 2024/01/09 | 5,700 | 5,790 | 5,670 | 5,690 | +90 | +1.6% | 51,600 |
| 2024/01/05 | 5,710 | 5,740 | 5,600 | 5,600 | -100 | -1.8% | 35,600 |
| 2024/01/04 | 5,640 | 5,720 | 5,550 | 5,700 | +20 | +0.4% | 36,700 |
| 2023/12/29 | 5,740 | 5,740 | 5,560 | 5,680 | -70 | -1.2% | 50,400 |
| 2023/12/28 | 5,620 | 5,780 | 5,590 | 5,750 | +170 | +3% | 59,700 |
| 2023/12/27 | 5,570 | 5,620 | 5,550 | 5,580 | +80 | +1.5% | 27,400 |
| 2023/12/26 | 5,570 | 5,670 | 5,480 | 5,500 | -60 | -1.1% | 59,200 |
| 2023/12/25 | 5,470 | 5,600 | 5,450 | 5,560 | +220 | +4.1% | 80,900 |
| 2023/12/22 | 5,370 | 5,410 | 5,340 | 5,340 | -10 | -0.2% | 25,400 |
| 2023/12/21 | 5,300 | 5,370 | 5,280 | 5,350 | -20 | -0.4% | 36,700 |
| 2023/12/20 | 5,400 | 5,470 | 5,350 | 5,370 | +20 | +0.4% | 51,900 |
| 2023/12/19 | 5,310 | 5,390 | 5,280 | 5,350 | +50 | +0.9% | 32,000 |
| 2023/12/18 | 5,290 | 5,320 | 5,240 | 5,300 | ±0 | ±0% | 33,000 |
| 2023/12/15 | 5,190 | 5,310 | 5,160 | 5,300 | +180 | +3.5% | 76,300 |
| 2023/12/14 | 5,350 | 5,350 | 5,120 | 5,120 | -170 | -3.2% | 90,700 |
| 2023/12/13 | 5,230 | 5,330 | 5,220 | 5,290 | +30 | +0.6% | 78,900 |
| 2023/12/12 | 5,410 | 5,410 | 5,250 | 5,260 | -80 | -1.5% | 38,900 |
| 2023/12/11 | 5,360 | 5,460 | 5,320 | 5,340 | +70 | +1.3% | 40,900 |
| 2023/12/08 | 5,420 | 5,420 | 5,260 | 5,270 | -170 | -3.1% | 64,800 |
| 2023/12/07 | 5,530 | 5,530 | 5,420 | 5,440 | -110 | -2% | 39,700 |
| 2023/12/06 | 5,480 | 5,580 | 5,480 | 5,550 | +100 | +1.8% | 27,900 |
| 2023/12/05 | 5,560 | 5,570 | 5,450 | 5,450 | -140 | -2.5% | 40,800 |
| 2023/12/04 | 5,620 | 5,660 | 5,590 | 5,590 | -30 | -0.5% | 38,000 |
| 2023/12/01 | 5,670 | 5,720 | 5,540 | 5,620 | -40 | -0.7% | 41,700 |
| 2023/11/30 | 5,650 | 5,670 | 5,600 | 5,660 | +50 | +0.9% | 24,100 |
| 2023/11/29 | 5,600 | 5,670 | 5,580 | 5,610 | -40 | -0.7% | 40,300 |
| 2023/11/28 | 5,720 | 5,720 | 5,610 | 5,650 | -70 | -1.2% | 45,100 |
| 2023/11/27 | 5,680 | 5,840 | 5,640 | 5,720 | +100 | +1.8% | 84,500 |
| 2023/11/24 | 5,680 | 5,740 | 5,610 | 5,620 | +40 | +0.7% | 50,100 |
| 2023/11/22 | 5,470 | 5,580 | 5,470 | 5,580 | +90 | +1.6% | 34,600 |
| 2023/11/21 | 5,520 | 5,550 | 5,460 | 5,490 | -20 | -0.4% | 32,100 |
| 2023/11/20 | 5,510 | 5,600 | 5,510 | 5,510 | ±0 | ±0% | 44,300 |
| 2023/11/17 | 5,350 | 5,510 | 5,350 | 5,510 | +100 | +1.8% | 38,300 |
| 2023/11/16 | 5,360 | 5,440 | 5,350 | 5,410 | +20 | +0.4% | 31,900 |
| 2023/11/15 | 5,350 | 5,430 | 5,300 | 5,390 | +80 | +1.5% | 74,100 |
201～
250
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 | 438,500円 | -10.4% | -42.7% | 3.65% | 11.72倍 | 0.74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 | 588,000円 | +6.9% | +6.6% | 3.61% | 13.94倍 | 1.18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 | 129,100円 | +0.1% | +1.6% | 4.26% | 7.30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 | 132,800円 | -0.0% | +5.1% | 3.16% | 15.47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 | 182,600円 | -6.3% | -11.6% | 4.93% | 13.15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
