油研工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,745 | 1,763 | 1,745 | 1,763 | +3 | +0.2% | 1,600 |
2021/10/29 | 1,760 | 1,760 | 1,760 | 1,760 | +12 | +0.7% | 300 |
2021/10/28 | 1,748 | 1,761 | 1,745 | 1,748 | -2 | -0.1% | 3,300 |
2021/10/27 | 1,765 | 1,766 | 1,750 | 1,750 | -5 | -0.3% | 1,500 |
2021/10/26 | 1,772 | 1,772 | 1,755 | 1,755 | -1 | -0.1% | 1,400 |
2021/10/25 | 1,775 | 1,775 | 1,756 | 1,756 | -7 | -0.4% | 800 |
2021/10/22 | 1,750 | 1,763 | 1,737 | 1,763 | +12 | +0.7% | 2,100 |
2021/10/21 | 1,751 | 1,790 | 1,751 | 1,751 | +8 | +0.5% | 4,200 |
2021/10/20 | 1,749 | 1,754 | 1,743 | 1,743 | -5 | -0.3% | 5,200 |
2021/10/19 | 1,741 | 1,749 | 1,741 | 1,748 | +8 | +0.5% | 1,300 |
2021/10/18 | 1,740 | 1,742 | 1,736 | 1,740 | +6 | +0.3% | 2,300 |
2021/10/15 | 1,730 | 1,736 | 1,730 | 1,734 | +6 | +0.3% | 1,000 |
2021/10/14 | 1,745 | 1,745 | 1,725 | 1,728 | -2 | -0.1% | 1,500 |
2021/10/13 | 1,741 | 1,741 | 1,725 | 1,730 | -11 | -0.6% | 1,400 |
2021/10/12 | 1,747 | 1,753 | 1,740 | 1,741 | -8 | -0.5% | 1,900 |
2021/10/11 | 1,757 | 1,757 | 1,749 | 1,749 | +8 | +0.5% | 1,900 |
2021/10/08 | 1,728 | 1,745 | 1,728 | 1,741 | +13 | +0.8% | 1,900 |
2021/10/07 | 1,742 | 1,746 | 1,723 | 1,728 | -17 | -1% | 2,200 |
2021/10/06 | 1,765 | 1,772 | 1,745 | 1,745 | -3 | -0.2% | 4,000 |
2021/10/05 | 1,730 | 1,777 | 1,720 | 1,748 | +21 | +1.2% | 5,800 |
2021/10/04 | 1,765 | 1,787 | 1,710 | 1,727 | -32 | -1.8% | 13,800 |
2021/10/01 | 1,764 | 1,772 | 1,758 | 1,759 | -5 | -0.3% | 4,300 |
2021/09/30 | 1,771 | 1,775 | 1,760 | 1,764 | -3 | -0.2% | 3,500 |
2021/09/29 | 1,773 | 1,780 | 1,767 | 1,767 | -32 | -1.8% | 4,000 |
2021/09/28 | 1,823 | 1,825 | 1,785 | 1,799 | -16 | -0.9% | 7,600 |
2021/09/27 | 1,802 | 1,818 | 1,792 | 1,815 | +13 | +0.7% | 9,700 |
2021/09/24 | 1,800 | 1,802 | 1,791 | 1,802 | +21 | +1.2% | 13,800 |
2021/09/22 | 1,790 | 1,790 | 1,781 | 1,781 | -9 | -0.5% | 1,900 |
2021/09/21 | 1,765 | 1,797 | 1,743 | 1,790 | -8 | -0.4% | 6,300 |
2021/09/17 | 1,781 | 1,798 | 1,781 | 1,798 | +18 | +1% | 5,400 |
2021/09/16 | 1,777 | 1,780 | 1,770 | 1,780 | -5 | -0.3% | 2,700 |
2021/09/15 | 1,782 | 1,790 | 1,782 | 1,785 | -5 | -0.3% | 2,200 |
2021/09/14 | 1,790 | 1,791 | 1,787 | 1,790 | ±0 | ±0% | 8,300 |
2021/09/13 | 1,796 | 1,796 | 1,777 | 1,790 | ±0 | ±0% | 4,000 |
2021/09/10 | 1,763 | 1,792 | 1,756 | 1,790 | +23 | +1.3% | 8,800 |
2021/09/09 | 1,775 | 1,775 | 1,764 | 1,767 | -25 | -1.4% | 2,700 |
2021/09/08 | 1,800 | 1,800 | 1,781 | 1,792 | -8 | -0.4% | 4,800 |
2021/09/07 | 1,798 | 1,805 | 1,788 | 1,800 | +12 | +0.7% | 6,000 |
2021/09/06 | 1,770 | 1,788 | 1,766 | 1,788 | +23 | +1.3% | 9,300 |
2021/09/03 | 1,740 | 1,765 | 1,732 | 1,765 | +29 | +1.7% | 5,700 |
2021/09/02 | 1,731 | 1,753 | 1,731 | 1,736 | -6 | -0.3% | 2,100 |
2021/09/01 | 1,741 | 1,760 | 1,741 | 1,742 | +1 | +0.1% | 1,800 |
2021/08/31 | 1,743 | 1,743 | 1,741 | 1,741 | +2 | +0.1% | 900 |
2021/08/30 | 1,746 | 1,747 | 1,734 | 1,739 | +8 | +0.5% | 1,300 |
2021/08/27 | 1,733 | 1,733 | 1,712 | 1,731 | +7 | +0.4% | 1,300 |
2021/08/26 | 1,723 | 1,741 | 1,715 | 1,724 | -4 | -0.2% | 4,100 |
2021/08/25 | 1,734 | 1,734 | 1,710 | 1,728 | +3 | +0.2% | 1,300 |
2021/08/24 | 1,718 | 1,725 | 1,713 | 1,725 | +15 | +0.9% | 5,200 |
2021/08/23 | 1,720 | 1,720 | 1,710 | 1,710 | +2 | +0.1% | 2,500 |
2021/08/20 | 1,712 | 1,712 | 1,702 | 1,708 | -4 | -0.2% | 3,100 |
751~
800
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「油研工」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 |
---|---|---|---|---|---|---|---|---|
油研工 | 249,700円 | +10.1% | +9.2% | 5.21% | 9.54倍 | 0.42倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
北川鉄 | 121,000円 | -5.0% | -8.7% | 4.13% | 5.32倍 | 0.27倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
小田原 | 176,300円 | +12.2% | -18.7% | 2.84% | 8.45倍 | 0.63倍 |
|
モーター用自動巻線機で国内首位、世界2位。自動車用、家電用が主。ローヤル電機を子会社化 |
ミクロン精密 | 145,000円 | +37.1% | +22.0% | 0.86% | 11.49倍 | 0.54倍 |
|
心なし研削盤国内首位でシェア4割、内面研削盤成長。自動車向け多い。米国、タイ等に営業拠点 |
太陽工機 | 187,000円 | -2.3% | +28.3% | 1.34% | 29.72倍 | 1.57倍 |
|
新潟地盤の工作機械中堅。立形研削盤で国内首位。中国、欧米でも拡大。DMG森精機の子会社 |
市場注目の銘柄
チャート関連のコラム