岡本硝子の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 141 | 141 | 139 | 140 | ±0 | ±0% | 28,500 |
| 2023/01/04 | 140 | 142 | 139 | 140 | -2 | -1.4% | 66,100 |
| 2022/12/30 | 142 | 142 | 139 | 142 | +3 | +2.2% | 37,400 |
| 2022/12/29 | 135 | 141 | 135 | 139 | +1 | +0.7% | 40,800 |
| 2022/12/28 | 139 | 139 | 136 | 138 | ±0 | ±0% | 103,000 |
| 2022/12/27 | 138 | 139 | 138 | 138 | +1 | +0.7% | 55,600 |
| 2022/12/26 | 139 | 141 | 137 | 137 | -4 | -2.8% | 94,000 |
| 2022/12/23 | 139 | 141 | 135 | 141 | +1 | +0.7% | 193,800 |
| 2022/12/22 | 140 | 141 | 138 | 140 | -2 | -1.4% | 121,800 |
| 2022/12/21 | 140 | 142 | 139 | 142 | +1 | +0.7% | 62,600 |
| 2022/12/20 | 144 | 145 | 140 | 141 | -2 | -1.4% | 149,700 |
| 2022/12/19 | 147 | 147 | 143 | 143 | -5 | -3.4% | 173,500 |
| 2022/12/16 | 149 | 150 | 144 | 148 | ±0 | ±0% | 329,600 |
| 2022/12/15 | 146 | 148 | 145 | 148 | +2 | +1.4% | 108,200 |
| 2022/12/14 | 146 | 149 | 143 | 146 | ±0 | ±0% | 334,000 |
| 2022/12/13 | 145 | 147 | 144 | 146 | +2 | +1.4% | 135,400 |
| 2022/12/12 | 141 | 144 | 141 | 144 | +2 | +1.4% | 114,300 |
| 2022/12/09 | 140 | 142 | 140 | 142 | +1 | +0.7% | 60,200 |
| 2022/12/08 | 141 | 142 | 140 | 141 | +1 | +0.7% | 99,400 |
| 2022/12/07 | 139 | 141 | 139 | 140 | ±0 | ±0% | 94,500 |
| 2022/12/06 | 140 | 141 | 138 | 140 | ±0 | ±0% | 116,800 |
| 2022/12/05 | 140 | 141 | 139 | 140 | -1 | -0.7% | 68,200 |
| 2022/12/02 | 140 | 141 | 138 | 141 | +1 | +0.7% | 65,600 |
| 2022/12/01 | 139 | 140 | 138 | 140 | +1 | +0.7% | 104,200 |
| 2022/11/30 | 140 | 142 | 139 | 139 | -1 | -0.7% | 144,900 |
| 2022/11/29 | 141 | 141 | 140 | 140 | -1 | -0.7% | 42,900 |
| 2022/11/28 | 141 | 141 | 140 | 141 | ±0 | ±0% | 52,900 |
| 2022/11/25 | 141 | 141 | 140 | 141 | +2 | +1.4% | 22,900 |
| 2022/11/24 | 141 | 142 | 139 | 139 | -1 | -0.7% | 43,900 |
| 2022/11/22 | 140 | 142 | 139 | 140 | +1 | +0.7% | 73,300 |
| 2022/11/21 | 141 | 142 | 139 | 139 | -2 | -1.4% | 77,800 |
| 2022/11/18 | 141 | 142 | 141 | 141 | ±0 | ±0% | 25,200 |
| 2022/11/17 | 141 | 143 | 141 | 141 | ±0 | ±0% | 35,100 |
| 2022/11/16 | 144 | 144 | 141 | 141 | -1 | -0.7% | 54,200 |
| 2022/11/15 | 143 | 145 | 139 | 142 | -1 | -0.7% | 137,500 |
| 2022/11/14 | 144 | 147 | 142 | 143 | ±0 | ±0% | 159,100 |
| 2022/11/11 | 144 | 145 | 142 | 143 | +1 | +0.7% | 100,300 |
| 2022/11/10 | 144 | 144 | 141 | 142 | -2 | -1.4% | 47,200 |
| 2022/11/09 | 144 | 145 | 143 | 144 | +1 | +0.7% | 25,800 |
| 2022/11/08 | 143 | 146 | 143 | 143 | +1 | +0.7% | 41,600 |
| 2022/11/07 | 142 | 144 | 141 | 142 | ±0 | ±0% | 66,400 |
| 2022/11/04 | 142 | 142 | 141 | 142 | ±0 | ±0% | 32,000 |
| 2022/11/02 | 142 | 144 | 142 | 142 | ±0 | ±0% | 112,500 |
| 2022/11/01 | 143 | 144 | 140 | 142 | -1 | -0.7% | 104,000 |
| 2022/10/31 | 144 | 153 | 141 | 143 | +4 | +2.9% | 894,700 |
| 2022/10/28 | 138 | 139 | 137 | 139 | +1 | +0.7% | 15,800 |
| 2022/10/27 | 138 | 138 | 137 | 138 | -1 | -0.7% | 26,200 |
| 2022/10/26 | 139 | 139 | 137 | 139 | ±0 | ±0% | 51,900 |
| 2022/10/25 | 138 | 139 | 137 | 139 | +2 | +1.5% | 24,900 |
| 2022/10/24 | 137 | 138 | 137 | 137 | +1 | +0.7% | 32,700 |
551～
600
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「岡本硝子」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 |
|---|---|---|---|---|---|---|---|---|
| 岡本硝子 | 14,200円 | +3.6% | -79.5% | 0.00% | 330.23倍 | 2.05倍 |
|
特殊ガラスと薄膜技術に強み持つ。プロジェクター用反射鏡が主柱。自動車ライト用レンズも |
| ＰＳＳ | 19,400円 | +16.1% | - | 0.00% | - | 1.33倍 |
|
独自のＤＮＡ抽出技術を核に遺伝子解析、免疫測定など装置のＯＥＭ主体、関連試薬に踏み出す |
| シンシア | 61,000円 | +1.7% | -47.0% | 1.64% | 25.20倍 | 1.45倍 |
|
コンタクトレンズ製造・卸。ＥＣ・ドラッグ店販路強い。Ｍ＆Ａで医療脱毛コンサルやＰＯＳ参入 |
| クボテック | 19,200円 | +17.2% | - | 0.00% | - | 4.80倍 |
|
液晶、太陽電池関連の画像検査装置が軸。３ＤＣＡＤソフトも。主顧客の投資水準で業績変動 |
| 日本精密 | 6,600円 | -1.2% | -71.2% | 0.00% | 12.87倍 | 1.00倍 |
|
時計バンド首位級。売上の約半分がカシオ向け。眼鏡フレームも柱。ベトナム、カンボジアで生産 |
市場注目の銘柄
チャート関連のコラム
