オキサイドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,476 | 1,515 | 1,460 | 1,463 | -12 | -0.8% | 52,300 |
| 2024/11/21 | 1,483 | 1,489 | 1,466 | 1,475 | -9 | -0.6% | 45,400 |
| 2024/11/20 | 1,487 | 1,538 | 1,482 | 1,484 | -1 | -0.1% | 41,600 |
| 2024/11/19 | 1,480 | 1,520 | 1,479 | 1,485 | +1 | +0.1% | 44,000 |
| 2024/11/18 | 1,515 | 1,515 | 1,475 | 1,484 | -32 | -2.1% | 44,500 |
| 2024/11/15 | 1,500 | 1,531 | 1,480 | 1,516 | +16 | +1.1% | 72,800 |
| 2024/11/14 | 1,594 | 1,601 | 1,500 | 1,500 | -99 | -6.2% | 131,800 |
| 2024/11/13 | 1,618 | 1,654 | 1,596 | 1,599 | -25 | -1.5% | 59,700 |
| 2024/11/12 | 1,644 | 1,654 | 1,624 | 1,624 | -20 | -1.2% | 33,700 |
| 2024/11/11 | 1,618 | 1,644 | 1,603 | 1,644 | +26 | +1.6% | 32,800 |
| 2024/11/08 | 1,650 | 1,690 | 1,613 | 1,618 | -37 | -2.2% | 55,600 |
| 2024/11/07 | 1,706 | 1,728 | 1,655 | 1,655 | ±0 | ±0% | 70,700 |
| 2024/11/06 | 1,659 | 1,676 | 1,630 | 1,655 | +14 | +0.9% | 34,500 |
| 2024/11/05 | 1,657 | 1,658 | 1,612 | 1,641 | -17 | -1% | 45,700 |
| 2024/11/01 | 1,710 | 1,716 | 1,656 | 1,658 | -101 | -5.7% | 93,200 |
| 2024/10/31 | 1,735 | 1,777 | 1,726 | 1,759 | +31 | +1.8% | 54,300 |
| 2024/10/30 | 1,676 | 1,741 | 1,676 | 1,728 | +49 | +2.9% | 85,100 |
| 2024/10/29 | 1,678 | 1,725 | 1,676 | 1,679 | -3 | -0.2% | 47,700 |
| 2024/10/28 | 1,581 | 1,687 | 1,568 | 1,682 | +68 | +4.2% | 108,700 |
| 2024/10/25 | 1,731 | 1,731 | 1,574 | 1,614 | -128 | -7.3% | 240,200 |
| 2024/10/24 | 1,846 | 1,846 | 1,725 | 1,742 | -64 | -3.5% | 128,400 |
| 2024/10/23 | 1,893 | 1,893 | 1,793 | 1,806 | -87 | -4.6% | 93,300 |
| 2024/10/22 | 2,000 | 2,000 | 1,885 | 1,893 | -96 | -4.8% | 138,800 |
| 2024/10/21 | 1,880 | 1,996 | 1,821 | 1,989 | +128 | +6.9% | 172,300 |
| 2024/10/18 | 1,914 | 1,943 | 1,826 | 1,861 | -30 | -1.6% | 90,800 |
| 2024/10/17 | 1,876 | 1,935 | 1,833 | 1,891 | +3 | +0.2% | 142,100 |
| 2024/10/16 | 1,735 | 1,910 | 1,699 | 1,888 | +132 | +7.5% | 228,900 |
| 2024/10/15 | 1,765 | 1,809 | 1,740 | 1,756 | +21 | +1.2% | 108,000 |
| 2024/10/11 | 1,713 | 1,771 | 1,699 | 1,735 | +20 | +1.2% | 88,100 |
| 2024/10/10 | 1,754 | 1,789 | 1,712 | 1,715 | -29 | -1.7% | 77,500 |
| 2024/10/09 | 1,714 | 1,790 | 1,700 | 1,744 | +34 | +2% | 142,600 |
| 2024/10/08 | 1,726 | 1,759 | 1,692 | 1,710 | +24 | +1.4% | 125,500 |
| 2024/10/07 | 1,724 | 1,741 | 1,678 | 1,686 | -6 | -0.4% | 66,000 |
| 2024/10/04 | 1,691 | 1,724 | 1,652 | 1,692 | -5 | -0.3% | 65,200 |
| 2024/10/03 | 1,754 | 1,755 | 1,697 | 1,697 | -27 | -1.6% | 62,300 |
| 2024/10/02 | 1,761 | 1,780 | 1,724 | 1,724 | -67 | -3.7% | 36,800 |
| 2024/10/01 | 1,766 | 1,791 | 1,758 | 1,791 | +52 | +3% | 27,000 |
| 2024/09/30 | 1,760 | 1,799 | 1,739 | 1,739 | -101 | -5.5% | 82,600 |
| 2024/09/27 | 1,839 | 1,879 | 1,809 | 1,840 | +41 | +2.3% | 129,700 |
| 2024/09/26 | 1,773 | 1,799 | 1,745 | 1,799 | +26 | +1.5% | 39,600 |
| 2024/09/25 | 1,769 | 1,809 | 1,742 | 1,773 | +37 | +2.1% | 54,000 |
| 2024/09/24 | 1,761 | 1,771 | 1,736 | 1,736 | -24 | -1.4% | 37,500 |
| 2024/09/20 | 1,721 | 1,780 | 1,721 | 1,760 | +72 | +4.3% | 70,000 |
| 2024/09/19 | 1,685 | 1,715 | 1,659 | 1,688 | +29 | +1.7% | 36,800 |
| 2024/09/18 | 1,662 | 1,693 | 1,647 | 1,659 | +1 | +0.1% | 28,300 |
| 2024/09/17 | 1,682 | 1,690 | 1,632 | 1,658 | -4 | -0.2% | 45,000 |
| 2024/09/13 | 1,696 | 1,696 | 1,650 | 1,662 | -37 | -2.2% | 46,800 |
| 2024/09/12 | 1,742 | 1,761 | 1,687 | 1,699 | ±0 | ±0% | 54,100 |
| 2024/09/11 | 1,701 | 1,774 | 1,654 | 1,699 | -15 | -0.9% | 95,000 |
| 2024/09/10 | 1,670 | 1,742 | 1,631 | 1,714 | +84 | +5.2% | 90,500 |
1～
50
件表示中 / 892件
類似銘柄と比較する
現在ご覧いただいている「オキサイド」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 |
|---|---|---|---|---|---|---|---|---|
| オキサイド | 146,300円 | +29.5% | - | 0.00% | 1015.97倍 | 2.09倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| ＳＭＫ | 242,800円 | +3.2% | +165.5% | 5.77% | 76.93倍 | 0.49倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| サクサ | 275,500円 | +2.6% | -38.3% | 4.90% | 11.39倍 | 0.57倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| テクノメディカ | 181,500円 | -2.8% | -25.1% | 3.75% | 12.97倍 | 0.92倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| 協立電機 | 353,000円 | +4.8% | +4.4% | 3.40% | 7.68倍 | 0.79倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
市場注目の銘柄
チャート関連のコラム
