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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,334 | 1,370 | 1,333 | 1,340 | +6 | +0.4% | 24,300 |
| 2025/05/20 | 1,370 | 1,410 | 1,315 | 1,334 | -29 | -2.1% | 96,200 |
| 2025/05/19 | 1,370 | 1,391 | 1,358 | 1,363 | -7 | -0.5% | 28,800 |
| 2025/05/16 | 1,400 | 1,408 | 1,358 | 1,370 | -7 | -0.5% | 38,200 |
| 2025/05/15 | 1,385 | 1,408 | 1,357 | 1,377 | -9 | -0.6% | 62,900 |
| 2025/05/14 | 1,314 | 1,405 | 1,314 | 1,386 | +73 | +5.6% | 140,300 |
| 2025/05/13 | 1,310 | 1,332 | 1,298 | 1,313 | +19 | +1.5% | 73,000 |
| 2025/05/12 | 1,269 | 1,298 | 1,260 | 1,294 | +29 | +2.3% | 33,000 |
| 2025/05/09 | 1,218 | 1,273 | 1,218 | 1,265 | +43 | +3.5% | 44,100 |
| 2025/05/08 | 1,233 | 1,235 | 1,216 | 1,222 | -18 | -1.5% | 22,400 |
| 2025/05/07 | 1,200 | 1,252 | 1,200 | 1,240 | +29 | +2.4% | 41,100 |
| 2025/05/02 | 1,235 | 1,247 | 1,202 | 1,211 | -36 | -2.9% | 63,400 |
| 2025/05/01 | 1,235 | 1,266 | 1,221 | 1,247 | ±0 | ±0% | 39,500 |
| 2025/04/30 | 1,249 | 1,254 | 1,214 | 1,247 | -15 | -1.2% | 44,600 |
| 2025/04/28 | 1,279 | 1,279 | 1,238 | 1,262 | -4 | -0.3% | 34,300 |
| 2025/04/25 | 1,243 | 1,275 | 1,230 | 1,266 | +32 | +2.6% | 53,900 |
| 2025/04/24 | 1,207 | 1,234 | 1,195 | 1,234 | +37 | +3.1% | 43,200 |
| 2025/04/23 | 1,170 | 1,208 | 1,168 | 1,197 | +48 | +4.2% | 49,200 |
| 2025/04/22 | 1,128 | 1,174 | 1,128 | 1,149 | +21 | +1.9% | 34,000 |
| 2025/04/21 | 1,192 | 1,211 | 1,123 | 1,128 | -70 | -5.8% | 116,300 |
| 2025/04/18 | 1,174 | 1,212 | 1,171 | 1,198 | +39 | +3.4% | 70,000 |
| 2025/04/17 | 1,156 | 1,178 | 1,137 | 1,159 | -12 | -1% | 60,600 |
| 2025/04/16 | 1,250 | 1,260 | 1,132 | 1,171 | -69 | -5.6% | 175,900 |
| 2025/04/15 | 1,243 | 1,340 | 1,232 | 1,240 | +27 | +2.2% | 320,200 |
| 2025/04/14 | 1,119 | 1,220 | 1,119 | 1,213 | +116 | +10.6% | 194,600 |
| 2025/04/11 | 1,029 | 1,098 | 1,004 | 1,097 | +64 | +6.2% | 68,100 |
| 2025/04/10 | 1,038 | 1,040 | 1,003 | 1,033 | +85 | +9% | 45,000 |
| 2025/04/09 | 946 | 961 | 901 | 948 | -13 | -1.4% | 96,700 |
| 2025/04/08 | 940 | 970 | 940 | 961 | +141 | +17.2% | 68,100 |
| 2025/04/07 | 850 | 902 | 820 | 820 | -191 | -18.9% | 154,000 |
| 2025/04/04 | 1,064 | 1,074 | 992 | 1,011 | -94 | -8.5% | 122,600 |
| 2025/04/03 | 1,125 | 1,130 | 1,101 | 1,105 | -48 | -4.2% | 43,700 |
| 2025/04/02 | 1,134 | 1,186 | 1,127 | 1,153 | +18 | +1.6% | 38,000 |
| 2025/04/01 | 1,141 | 1,153 | 1,131 | 1,135 | -5 | -0.4% | 26,700 |
| 2025/03/31 | 1,173 | 1,173 | 1,134 | 1,140 | -53 | -4.4% | 64,600 |
| 2025/03/28 | 1,193 | 1,205 | 1,190 | 1,193 | -2 | -0.2% | 18,000 |
| 2025/03/27 | 1,214 | 1,219 | 1,190 | 1,195 | -31 | -2.5% | 39,200 |
| 2025/03/26 | 1,244 | 1,245 | 1,220 | 1,226 | -9 | -0.7% | 20,500 |
| 2025/03/25 | 1,222 | 1,251 | 1,221 | 1,235 | +15 | +1.2% | 34,400 |
| 2025/03/24 | 1,214 | 1,252 | 1,214 | 1,220 | +6 | +0.5% | 26,800 |
| 2025/03/21 | 1,212 | 1,232 | 1,211 | 1,214 | -3 | -0.2% | 35,300 |
| 2025/03/19 | 1,251 | 1,263 | 1,217 | 1,217 | -45 | -3.6% | 63,500 |
| 2025/03/18 | 1,260 | 1,270 | 1,253 | 1,262 | +10 | +0.8% | 22,500 |
| 2025/03/17 | 1,263 | 1,264 | 1,250 | 1,252 | -1 | -0.1% | 67,000 |
| 2025/03/14 | 1,220 | 1,265 | 1,215 | 1,253 | +40 | +3.3% | 93,900 |
| 2025/03/13 | 1,221 | 1,229 | 1,213 | 1,213 | -1 | -0.1% | 16,100 |
| 2025/03/12 | 1,195 | 1,220 | 1,195 | 1,214 | +17 | +1.4% | 23,100 |
| 2025/03/11 | 1,177 | 1,198 | 1,156 | 1,197 | ±0 | ±0% | 41,300 |
| 2025/03/10 | 1,185 | 1,208 | 1,166 | 1,197 | +5 | +0.4% | 33,600 |
| 2025/03/07 | 1,170 | 1,210 | 1,155 | 1,192 | +7 | +0.6% | 37,700 |
1～
50
件表示中 / 1009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 | 134,000円 | +3.8% | +5.2% | 0.00% | 203.34倍 | 2.78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 | 216,900円 | -4.3% | +82.1% | 4.61% | 22.90倍 | 0.47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 |
| 大真空 | 48,200円 | +6.2% | +142.7% | 5.81% | 30.64倍 | 0.41倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| ＷＳＣＯＰＥ | 26,500円 | -82.6% | - | 0.00% | - | 0.29倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| アバール | 204,500円 | -8.5% | -28.0% | 4.84% | 15.85倍 | 0.63倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
市場注目の銘柄
チャート関連のコラム
