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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 4,650 | 4,785 | 4,650 | 4,775 | +105 | +2.2% | 31,200 |
| 2024/06/07 | 4,710 | 4,715 | 4,645 | 4,670 | -60 | -1.3% | 72,800 |
| 2024/06/06 | 4,805 | 4,825 | 4,710 | 4,730 | -45 | -0.9% | 38,400 |
| 2024/06/05 | 4,900 | 4,900 | 4,775 | 4,775 | -135 | -2.7% | 42,000 |
| 2024/06/04 | 4,895 | 4,935 | 4,875 | 4,910 | -5 | -0.1% | 12,600 |
| 2024/06/03 | 4,920 | 4,950 | 4,850 | 4,915 | +5 | +0.1% | 29,600 |
| 2024/05/31 | 4,985 | 4,985 | 4,875 | 4,910 | -60 | -1.2% | 36,400 |
| 2024/05/30 | 4,940 | 4,995 | 4,895 | 4,970 | -25 | -0.5% | 31,600 |
| 2024/05/29 | 5,200 | 5,210 | 4,960 | 4,995 | -185 | -3.6% | 75,900 |
| 2024/05/28 | 5,240 | 5,300 | 5,180 | 5,180 | -100 | -1.9% | 51,600 |
| 2024/05/27 | 5,400 | 5,550 | 5,220 | 5,280 | -30 | -0.6% | 102,500 |
| 2024/05/24 | 5,080 | 5,400 | 5,060 | 5,310 | +160 | +3.1% | 162,300 |
| 2024/05/23 | 5,160 | 5,260 | 4,955 | 5,150 | +305 | +6.3% | 324,000 |
| 2024/05/22 | 4,840 | 4,930 | 4,820 | 4,845 | +10 | +0.2% | 41,100 |
| 2024/05/21 | 4,885 | 4,925 | 4,825 | 4,835 | -10 | -0.2% | 67,200 |
| 2024/05/20 | 4,915 | 4,920 | 4,800 | 4,845 | -110 | -2.2% | 94,800 |
| 2024/05/17 | 4,940 | 5,030 | 4,940 | 4,955 | ±0 | ±0% | 27,200 |
| 2024/05/16 | 5,090 | 5,090 | 4,910 | 4,955 | -145 | -2.8% | 100,100 |
| 2024/05/15 | 5,060 | 5,230 | 5,040 | 5,100 | -710 | -12.2% | 214,800 |
| 2024/05/14 | 5,800 | 5,810 | 5,700 | 5,810 | -50 | -0.9% | 56,500 |
| 2024/05/13 | 5,800 | 5,860 | 5,760 | 5,860 | +20 | +0.3% | 31,900 |
| 2024/05/10 | 5,900 | 5,910 | 5,820 | 5,840 | -40 | -0.7% | 23,700 |
| 2024/05/09 | 6,010 | 6,010 | 5,880 | 5,880 | -110 | -1.8% | 17,700 |
| 2024/05/08 | 6,010 | 6,010 | 5,940 | 5,990 | -10 | -0.2% | 18,600 |
| 2024/05/07 | 5,990 | 6,080 | 5,980 | 6,000 | +70 | +1.2% | 22,300 |
| 2024/05/02 | 5,960 | 5,960 | 5,880 | 5,930 | -70 | -1.2% | 18,800 |
| 2024/05/01 | 6,000 | 6,030 | 5,940 | 6,000 | -20 | -0.3% | 15,400 |
| 2024/04/30 | 5,950 | 6,050 | 5,930 | 6,020 | +120 | +2% | 22,700 |
| 2024/04/26 | 5,910 | 5,930 | 5,850 | 5,900 | ±0 | ±0% | 9,900 |
| 2024/04/25 | 5,990 | 5,990 | 5,880 | 5,900 | -130 | -2.2% | 15,800 |
| 2024/04/24 | 5,970 | 6,040 | 5,950 | 6,030 | +130 | +2.2% | 16,600 |
| 2024/04/23 | 6,030 | 6,030 | 5,880 | 5,900 | -80 | -1.3% | 26,900 |
| 2024/04/22 | 6,090 | 6,090 | 5,920 | 5,980 | -50 | -0.8% | 59,700 |
| 2024/04/19 | 6,110 | 6,160 | 5,910 | 6,030 | -130 | -2.1% | 84,800 |
| 2024/04/18 | 6,020 | 6,220 | 6,010 | 6,160 | +20 | +0.3% | 29,600 |
| 2024/04/17 | 6,240 | 6,240 | 6,070 | 6,140 | -60 | -1% | 38,800 |
| 2024/04/16 | 6,400 | 6,400 | 6,200 | 6,200 | -240 | -3.7% | 56,100 |
| 2024/04/15 | 6,370 | 6,440 | 6,340 | 6,440 | +50 | +0.8% | 43,400 |
| 2024/04/12 | 6,430 | 6,440 | 6,380 | 6,390 | +10 | +0.2% | 25,300 |
| 2024/04/11 | 6,400 | 6,430 | 6,380 | 6,380 | -60 | -0.9% | 26,400 |
| 2024/04/10 | 6,460 | 6,490 | 6,430 | 6,440 | -20 | -0.3% | 20,100 |
| 2024/04/09 | 6,410 | 6,460 | 6,400 | 6,460 | +40 | +0.6% | 15,800 |
| 2024/04/08 | 6,450 | 6,470 | 6,400 | 6,420 | +30 | +0.5% | 37,300 |
| 2024/04/05 | 6,410 | 6,460 | 6,370 | 6,390 | -80 | -1.2% | 34,200 |
| 2024/04/04 | 6,470 | 6,570 | 6,440 | 6,470 | +40 | +0.6% | 18,000 |
| 2024/04/03 | 6,360 | 6,560 | 6,340 | 6,430 | +40 | +0.6% | 52,400 |
| 2024/04/02 | 6,540 | 6,540 | 6,300 | 6,390 | -80 | -1.2% | 54,900 |
| 2024/04/01 | 6,800 | 6,800 | 6,460 | 6,470 | -270 | -4% | 62,500 |
| 2024/03/29 | 6,540 | 6,750 | 6,470 | 6,740 | +280 | +4.3% | 51,900 |
| 2024/03/28 | 6,450 | 6,580 | 6,450 | 6,460 | -10 | -0.2% | 44,800 |
201～
250
件表示中 / 3673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 | 289,900円 | -10.4% | -42.7% | 5.52% | 7.66倍 | 0.48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 |
| ヒラノテク | 137,100円 | -6.3% | -11.6% | 6.56% | 9.87倍 | 0.54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 |
| 三精テクノ | 103,100円 | +22.4% | +49.8% | 4.85% | 5.84倍 | 0.44倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 井関農 | 84,000円 | +1.2% | +14.1% | 3.57% | 14.62倍 | 0.28倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| ＹＵＳＨＩＮ | 55,000円 | +8.0% | +0.5% | 3.64% | 10.40倍 | 0.55倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
