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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 1,628 | 1,629 | 1,620 | 1,623 | +5 | +0.3% | 1,800 |
| 2019/05/27 | 1,629 | 1,629 | 1,618 | 1,618 | +6 | +0.4% | 3,600 |
| 2019/05/24 | 1,602 | 1,614 | 1,600 | 1,612 | -2 | -0.1% | 5,800 |
| 2019/05/23 | 1,653 | 1,653 | 1,613 | 1,614 | -34 | -2.1% | 8,200 |
| 2019/05/22 | 1,660 | 1,660 | 1,642 | 1,648 | +2 | +0.1% | 6,300 |
| 2019/05/21 | 1,661 | 1,661 | 1,628 | 1,646 | -15 | -0.9% | 10,100 |
| 2019/05/20 | 1,700 | 1,700 | 1,645 | 1,661 | -31 | -1.8% | 9,400 |
| 2019/05/17 | 1,695 | 1,701 | 1,682 | 1,692 | -3 | -0.2% | 5,300 |
| 2019/05/16 | 1,697 | 1,709 | 1,687 | 1,695 | -6 | -0.4% | 4,500 |
| 2019/05/15 | 1,714 | 1,714 | 1,682 | 1,701 | +2 | +0.1% | 12,800 |
| 2019/05/14 | 1,690 | 1,708 | 1,675 | 1,699 | -20 | -1.2% | 4,800 |
| 2019/05/13 | 1,722 | 1,744 | 1,719 | 1,719 | -3 | -0.2% | 4,300 |
| 2019/05/10 | 1,734 | 1,757 | 1,710 | 1,722 | +13 | +0.8% | 14,600 |
| 2019/05/09 | 1,743 | 1,743 | 1,705 | 1,709 | -28 | -1.6% | 8,800 |
| 2019/05/08 | 1,733 | 1,743 | 1,733 | 1,737 | +7 | +0.4% | 8,500 |
| 2019/05/07 | 1,748 | 1,748 | 1,717 | 1,730 | -5 | -0.3% | 6,800 |
| 2019/04/26 | 1,753 | 1,753 | 1,730 | 1,735 | -20 | -1.1% | 5,800 |
| 2019/04/25 | 1,730 | 1,755 | 1,727 | 1,755 | +22 | +1.3% | 3,000 |
| 2019/04/24 | 1,736 | 1,759 | 1,728 | 1,733 | -4 | -0.2% | 7,300 |
| 2019/04/23 | 1,736 | 1,737 | 1,726 | 1,737 | +7 | +0.4% | 1,600 |
| 2019/04/22 | 1,762 | 1,762 | 1,719 | 1,730 | -24 | -1.4% | 10,000 |
| 2019/04/19 | 1,755 | 1,766 | 1,743 | 1,754 | +4 | +0.2% | 2,200 |
| 2019/04/18 | 1,789 | 1,789 | 1,733 | 1,750 | -35 | -2% | 7,000 |
| 2019/04/17 | 1,760 | 1,789 | 1,760 | 1,785 | +26 | +1.5% | 21,900 |
| 2019/04/16 | 1,763 | 1,778 | 1,752 | 1,759 | -7 | -0.4% | 8,800 |
| 2019/04/15 | 1,735 | 1,766 | 1,735 | 1,766 | +51 | +3% | 10,800 |
| 2019/04/12 | 1,738 | 1,738 | 1,713 | 1,715 | -15 | -0.9% | 6,200 |
| 2019/04/11 | 1,747 | 1,748 | 1,728 | 1,730 | -18 | -1% | 4,500 |
| 2019/04/10 | 1,746 | 1,753 | 1,725 | 1,748 | ±0 | ±0% | 7,500 |
| 2019/04/09 | 1,751 | 1,755 | 1,722 | 1,748 | -1 | -0.1% | 9,300 |
| 2019/04/08 | 1,754 | 1,760 | 1,746 | 1,749 | +4 | +0.2% | 11,900 |
| 2019/04/05 | 1,742 | 1,755 | 1,738 | 1,745 | +11 | +0.6% | 9,300 |
| 2019/04/04 | 1,724 | 1,747 | 1,720 | 1,734 | +10 | +0.6% | 8,700 |
| 2019/04/03 | 1,692 | 1,724 | 1,692 | 1,724 | +28 | +1.7% | 10,000 |
| 2019/04/02 | 1,703 | 1,710 | 1,685 | 1,696 | -4 | -0.2% | 13,400 |
| 2019/04/01 | 1,669 | 1,707 | 1,667 | 1,700 | +20 | +1.2% | 22,900 |
| 2019/03/29 | 1,689 | 1,690 | 1,662 | 1,680 | -8 | -0.5% | 11,600 |
| 2019/03/28 | 1,728 | 1,728 | 1,684 | 1,688 | -40 | -2.3% | 19,400 |
| 2019/03/27 | 1,721 | 1,739 | 1,713 | 1,728 | -84 | -4.6% | 27,500 |
| 2019/03/26 | 1,761 | 1,812 | 1,761 | 1,812 | +56 | +3.2% | 27,700 |
| 2019/03/25 | 1,746 | 1,758 | 1,732 | 1,756 | -9 | -0.5% | 20,500 |
| 2019/03/22 | 1,732 | 1,765 | 1,732 | 1,765 | +35 | +2% | 24,300 |
| 2019/03/20 | 1,735 | 1,737 | 1,720 | 1,730 | -6 | -0.3% | 27,400 |
| 2019/03/19 | 1,741 | 1,741 | 1,733 | 1,736 | ±0 | ±0% | 17,800 |
| 2019/03/18 | 1,737 | 1,745 | 1,733 | 1,736 | ±0 | ±0% | 19,200 |
| 2019/03/15 | 1,731 | 1,750 | 1,731 | 1,736 | -1 | -0.1% | 13,100 |
| 2019/03/14 | 1,751 | 1,755 | 1,733 | 1,737 | -22 | -1.3% | 16,900 |
| 2019/03/13 | 1,778 | 1,778 | 1,748 | 1,759 | -17 | -1% | 14,000 |
| 2019/03/12 | 1,784 | 1,790 | 1,766 | 1,776 | +3 | +0.2% | 18,900 |
| 2019/03/11 | 1,795 | 1,795 | 1,755 | 1,773 | -22 | -1.2% | 25,800 |
1501～
1550
件表示中 / 3742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 | 275,300円 | -3.9% | -9.0% | 5.45% | 9.86倍 | 0.44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 |
| ＴＯＹＯイノベ | 61,500円 | +11.0% | - | 5.69% | 83.90倍 | 0.74倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
| 大同工 | 114,800円 | - | - | - | - | 0.38倍 |
|
２輪車用チェーンで国内シェアトップ。椿本チエインと経営統合、２５年１２月２９日上場廃止予定 |
| タクミナ | 160,000円 | +2.5% | +2.1% | 3.13% | 9.00倍 | 1.07倍 |
|
定量ポンプの大手。環境装置メーカー向け水処理・塩素殺菌用を基盤に、高精密塗工用も拡大 |
| 豊和工 | 98,500円 | +0.3% | +0.5% | 2.03% | 12.77倍 | 0.63倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
市場注目の銘柄
チャート関連のコラム
