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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 5,320 | 5,350 | 5,240 | 5,310 | ±0 | ±0% | 58,900 |
| 2023/11/13 | 5,500 | 5,500 | 5,290 | 5,310 | -90 | -1.7% | 71,700 |
| 2023/11/10 | 5,500 | 5,520 | 5,300 | 5,400 | -370 | -6.4% | 212,500 |
| 2023/11/09 | 5,600 | 5,780 | 5,570 | 5,770 | +210 | +3.8% | 57,500 |
| 2023/11/08 | 5,730 | 5,790 | 5,560 | 5,560 | -150 | -2.6% | 46,100 |
| 2023/11/07 | 5,730 | 5,750 | 5,690 | 5,710 | -60 | -1% | 28,600 |
| 2023/11/06 | 5,800 | 5,800 | 5,700 | 5,770 | +120 | +2.1% | 46,400 |
| 2023/11/02 | 5,740 | 5,740 | 5,630 | 5,650 | ±0 | ±0% | 35,400 |
| 2023/11/01 | 5,750 | 5,750 | 5,650 | 5,650 | -30 | -0.5% | 37,600 |
| 2023/10/31 | 5,610 | 5,680 | 5,490 | 5,680 | +70 | +1.2% | 66,300 |
| 2023/10/30 | 5,590 | 5,650 | 5,570 | 5,610 | -30 | -0.5% | 27,200 |
| 2023/10/27 | 5,560 | 5,660 | 5,540 | 5,640 | +160 | +2.9% | 28,500 |
| 2023/10/26 | 5,540 | 5,590 | 5,480 | 5,480 | -160 | -2.8% | 55,700 |
| 2023/10/25 | 5,660 | 5,790 | 5,610 | 5,640 | +70 | +1.3% | 86,300 |
| 2023/10/24 | 5,450 | 5,600 | 5,320 | 5,570 | +160 | +3% | 62,900 |
| 2023/10/23 | 5,480 | 5,530 | 5,410 | 5,410 | -170 | -3% | 45,400 |
| 2023/10/20 | 5,460 | 5,610 | 5,390 | 5,580 | +50 | +0.9% | 65,800 |
| 2023/10/19 | 5,720 | 5,720 | 5,490 | 5,530 | -270 | -4.7% | 74,800 |
| 2023/10/18 | 5,780 | 5,830 | 5,720 | 5,800 | +10 | +0.2% | 35,400 |
| 2023/10/17 | 5,780 | 5,870 | 5,680 | 5,790 | +110 | +1.9% | 64,000 |
| 2023/10/16 | 5,880 | 5,880 | 5,640 | 5,680 | -190 | -3.2% | 67,200 |
| 2023/10/13 | 5,990 | 6,070 | 5,860 | 5,870 | -130 | -2.2% | 70,800 |
| 2023/10/12 | 5,900 | 6,040 | 5,860 | 6,000 | +200 | +3.4% | 129,900 |
| 2023/10/11 | 5,900 | 5,910 | 5,730 | 5,800 | -150 | -2.5% | 100,900 |
| 2023/10/10 | 5,500 | 5,960 | 5,500 | 5,950 | +530 | +9.8% | 246,200 |
| 2023/10/06 | 5,480 | 5,480 | 5,400 | 5,420 | ±0 | ±0% | 30,800 |
| 2023/10/05 | 5,380 | 5,460 | 5,330 | 5,420 | +160 | +3% | 34,700 |
| 2023/10/04 | 5,360 | 5,380 | 5,250 | 5,260 | -170 | -3.1% | 107,500 |
| 2023/10/03 | 5,670 | 5,670 | 5,430 | 5,430 | -280 | -4.9% | 101,800 |
| 2023/10/02 | 5,640 | 5,830 | 5,630 | 5,710 | +210 | +3.8% | 116,000 |
| 2023/09/29 | 5,590 | 5,620 | 5,490 | 5,500 | -20 | -0.4% | 24,200 |
| 2023/09/28 | 5,510 | 5,600 | 5,460 | 5,520 | -10 | -0.2% | 47,100 |
| 2023/09/27 | 5,460 | 5,530 | 5,420 | 5,530 | +30 | +0.5% | 33,000 |
| 2023/09/26 | 5,610 | 5,610 | 5,480 | 5,500 | -100 | -1.8% | 75,000 |
| 2023/09/25 | 5,650 | 5,660 | 5,600 | 5,600 | -10 | -0.2% | 36,600 |
| 2023/09/22 | 5,480 | 5,640 | 5,450 | 5,610 | +80 | +1.4% | 43,000 |
| 2023/09/21 | 5,540 | 5,590 | 5,500 | 5,530 | ±0 | ±0% | 30,800 |
| 2023/09/20 | 5,610 | 5,610 | 5,520 | 5,530 | -70 | -1.3% | 38,000 |
| 2023/09/19 | 5,540 | 5,650 | 5,520 | 5,600 | +80 | +1.4% | 47,300 |
| 2023/09/15 | 5,560 | 5,560 | 5,500 | 5,520 | ±0 | ±0% | 42,300 |
| 2023/09/14 | 5,380 | 5,530 | 5,380 | 5,520 | +150 | +2.8% | 51,800 |
| 2023/09/13 | 5,440 | 5,440 | 5,360 | 5,370 | -100 | -1.8% | 39,400 |
| 2023/09/12 | 5,470 | 5,540 | 5,440 | 5,470 | +30 | +0.6% | 21,800 |
| 2023/09/11 | 5,500 | 5,520 | 5,440 | 5,440 | -60 | -1.1% | 26,400 |
| 2023/09/08 | 5,530 | 5,580 | 5,490 | 5,500 | -70 | -1.3% | 47,000 |
| 2023/09/07 | 5,700 | 5,730 | 5,570 | 5,570 | -140 | -2.5% | 72,800 |
| 2023/09/06 | 5,640 | 5,800 | 5,640 | 5,710 | +60 | +1.1% | 131,400 |
| 2023/09/05 | 5,680 | 5,680 | 5,620 | 5,650 | -10 | -0.2% | 27,000 |
| 2023/09/04 | 5,630 | 5,680 | 5,600 | 5,660 | +40 | +0.7% | 49,400 |
| 2023/09/01 | 5,560 | 5,650 | 5,540 | 5,620 | +60 | +1.1% | 55,200 |
251～
300
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 | 440,000円 | -10.4% | -42.7% | 3.64% | 11.76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 | 133,000円 | -0.0% | +5.1% | 3.16% | 15.50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 |
| 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
