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 |
|---|---|---|---|---|---|---|---|
| 2024/11/28 | 2,476 | 2,516 | 2,476 | 2,504 | +13 | +0.5% | 6,000 |
| 2024/11/27 | 2,526 | 2,527 | 2,463 | 2,491 | -35 | -1.4% | 16,000 |
| 2024/11/26 | 2,550 | 2,570 | 2,520 | 2,526 | -44 | -1.7% | 13,200 |
| 2024/11/25 | 2,516 | 2,572 | 2,516 | 2,570 | +73 | +2.9% | 14,200 |
| 2024/11/22 | 2,500 | 2,511 | 2,488 | 2,497 | -2 | -0.1% | 3,500 |
| 2024/11/21 | 2,504 | 2,504 | 2,481 | 2,499 | +4 | +0.2% | 4,600 |
| 2024/11/20 | 2,469 | 2,520 | 2,469 | 2,495 | +33 | +1.3% | 9,000 |
| 2024/11/19 | 2,457 | 2,475 | 2,451 | 2,462 | +4 | +0.2% | 4,300 |
| 2024/11/18 | 2,432 | 2,480 | 2,432 | 2,458 | +10 | +0.4% | 4,600 |
| 2024/11/15 | 2,451 | 2,484 | 2,435 | 2,448 | -3 | -0.1% | 12,400 |
| 2024/11/14 | 2,451 | 2,466 | 2,441 | 2,451 | -25 | -1% | 12,400 |
| 2024/11/13 | 2,433 | 2,479 | 2,428 | 2,476 | +43 | +1.8% | 10,100 |
| 2024/11/12 | 2,480 | 2,518 | 2,411 | 2,433 | -33 | -1.3% | 23,200 |
| 2024/11/11 | 2,419 | 2,479 | 2,390 | 2,466 | +268 | +12.2% | 65,900 |
| 2024/11/08 | 2,229 | 2,238 | 2,189 | 2,198 | -11 | -0.5% | 13,100 |
| 2024/11/07 | 2,162 | 2,220 | 2,162 | 2,209 | +48 | +2.2% | 8,200 |
| 2024/11/06 | 2,135 | 2,183 | 2,135 | 2,161 | +27 | +1.3% | 3,900 |
| 2024/11/05 | 2,132 | 2,153 | 2,132 | 2,134 | +2 | +0.1% | 2,300 |
| 2024/11/01 | 2,120 | 2,150 | 2,120 | 2,132 | -5 | -0.2% | 4,100 |
| 2024/10/31 | 2,091 | 2,138 | 2,084 | 2,137 | +71 | +3.4% | 11,400 |
| 2024/10/30 | 2,118 | 2,143 | 2,066 | 2,066 | -63 | -3% | 50,700 |
| 2024/10/29 | 2,111 | 2,145 | 2,111 | 2,129 | +15 | +0.7% | 3,900 |
| 2024/10/28 | 2,099 | 2,127 | 2,099 | 2,114 | +22 | +1.1% | 7,600 |
| 2024/10/25 | 2,111 | 2,123 | 2,081 | 2,092 | -20 | -0.9% | 12,000 |
| 2024/10/24 | 2,131 | 2,135 | 2,112 | 2,112 | -31 | -1.4% | 10,500 |
| 2024/10/23 | 2,144 | 2,155 | 2,138 | 2,143 | -1 | ±0% | 5,300 |
| 2024/10/22 | 2,133 | 2,157 | 2,126 | 2,144 | +16 | +0.8% | 6,100 |
| 2024/10/21 | 2,125 | 2,168 | 2,122 | 2,128 | +3 | +0.1% | 7,400 |
| 2024/10/18 | 2,144 | 2,144 | 2,125 | 2,125 | -8 | -0.4% | 3,700 |
| 2024/10/17 | 2,154 | 2,154 | 2,133 | 2,133 | -12 | -0.6% | 1,300 |
| 2024/10/16 | 2,135 | 2,155 | 2,130 | 2,145 | +10 | +0.5% | 6,600 |
| 2024/10/15 | 2,152 | 2,164 | 2,129 | 2,135 | -13 | -0.6% | 10,300 |
| 2024/10/11 | 2,132 | 2,148 | 2,132 | 2,148 | +9 | +0.4% | 2,100 |
| 2024/10/10 | 2,164 | 2,164 | 2,135 | 2,139 | -25 | -1.2% | 6,000 |
| 2024/10/09 | 2,184 | 2,185 | 2,143 | 2,164 | -19 | -0.9% | 7,100 |
| 2024/10/08 | 2,216 | 2,230 | 2,182 | 2,183 | -38 | -1.7% | 4,200 |
| 2024/10/07 | 2,240 | 2,240 | 2,205 | 2,221 | +16 | +0.7% | 3,500 |
| 2024/10/04 | 2,215 | 2,239 | 2,205 | 2,205 | -9 | -0.4% | 6,900 |
| 2024/10/03 | 2,234 | 2,234 | 2,205 | 2,214 | -8 | -0.4% | 7,400 |
| 2024/10/02 | 2,242 | 2,253 | 2,204 | 2,222 | -20 | -0.9% | 6,300 |
| 2024/10/01 | 2,180 | 2,244 | 2,180 | 2,242 | +67 | +3.1% | 3,400 |
| 2024/09/30 | 2,187 | 2,213 | 2,171 | 2,175 | -49 | -2.2% | 7,200 |
| 2024/09/27 | 2,219 | 2,230 | 2,210 | 2,224 | +5 | +0.2% | 4,400 |
| 2024/09/26 | 2,198 | 2,219 | 2,198 | 2,219 | +20 | +0.9% | 4,700 |
| 2024/09/25 | 2,217 | 2,221 | 2,190 | 2,199 | -1 | ±0% | 2,900 |
| 2024/09/24 | 2,249 | 2,250 | 2,183 | 2,200 | -18 | -0.8% | 6,900 |
| 2024/09/20 | 2,186 | 2,220 | 2,173 | 2,218 | +25 | +1.1% | 5,300 |
| 2024/09/19 | 2,171 | 2,193 | 2,169 | 2,193 | +29 | +1.3% | 3,400 |
| 2024/09/18 | 2,147 | 2,168 | 2,141 | 2,164 | +35 | +1.6% | 3,900 |
| 2024/09/17 | 2,140 | 2,140 | 2,103 | 2,129 | -5 | -0.2% | 6,600 |
151～
200
件表示中 / 3740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 | 274,300円 | -3.9% | -9.0% | 5.47% | 9.83倍 | 0.43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 | 61,900円 | +11.0% | - | 5.65% | 84.45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 | 113,600円 | - | - | - | - | 0.37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 |
| 小田原 | 192,000円 | +32.8% | +88.6% | 3.65% | 6.46倍 | 0.67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 |
| 豊和工 | 97,000円 | +0.3% | +0.5% | 2.06% | 12.58倍 | 0.62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
