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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 8,680 | 9,480 | 8,610 | 9,400 | +530 | +6% | 517,200 |
| 2023/01/24 | 8,490 | 9,070 | 8,460 | 8,870 | +480 | +5.7% | 587,400 |
| 2023/01/23 | 8,600 | 8,620 | 8,120 | 8,390 | +70 | +0.8% | 400,100 |
| 2023/01/20 | 7,600 | 8,620 | 7,590 | 8,320 | +850 | +11.4% | 796,600 |
| 2023/01/19 | 7,000 | 7,670 | 6,970 | 7,470 | +370 | +5.2% | 463,600 |
| 2023/01/18 | 7,020 | 7,220 | 6,760 | 7,100 | +70 | +1% | 395,900 |
| 2023/01/17 | 6,850 | 7,330 | 6,510 | 7,030 | -570 | -7.5% | 1,301,000 |
| 2023/01/16 | 7,600 | 7,600 | 7,600 | 7,600 | -1,500 | -16.5% | 17,400 |
| 2023/01/13 | 9,000 | 9,350 | 8,950 | 9,100 | +50 | +0.6% | 240,400 |
| 2023/01/12 | 8,950 | 9,190 | 8,850 | 9,050 | +50 | +0.6% | 170,900 |
| 2023/01/11 | 8,800 | 9,060 | 8,720 | 9,000 | +190 | +2.2% | 267,800 |
| 2023/01/10 | 8,120 | 8,830 | 8,120 | 8,810 | +980 | +12.5% | 473,400 |
| 2023/01/06 | 7,670 | 7,920 | 7,520 | 7,830 | +130 | +1.7% | 81,200 |
| 2023/01/05 | 7,890 | 8,030 | 7,640 | 7,700 | -90 | -1.2% | 113,400 |
| 2023/01/04 | 7,720 | 8,060 | 7,690 | 7,790 | +130 | +1.7% | 132,700 |
| 2022/12/30 | 7,700 | 7,840 | 7,610 | 7,660 | +70 | +0.9% | 90,900 |
| 2022/12/29 | 7,200 | 7,610 | 7,150 | 7,590 | +240 | +3.3% | 72,100 |
| 2022/12/28 | 7,410 | 7,480 | 7,210 | 7,350 | -210 | -2.8% | 67,600 |
| 2022/12/27 | 7,770 | 7,780 | 7,430 | 7,560 | +90 | +1.2% | 123,200 |
| 2022/12/26 | 7,120 | 7,510 | 7,090 | 7,470 | +440 | +6.3% | 109,400 |
| 2022/12/23 | 7,240 | 7,280 | 6,980 | 7,030 | -430 | -5.8% | 152,800 |
| 2022/12/22 | 7,780 | 7,940 | 7,390 | 7,460 | -310 | -4% | 174,500 |
| 2022/12/21 | 7,640 | 8,060 | 7,490 | 7,770 | -20 | -0.3% | 163,300 |
| 2022/12/20 | 7,960 | 8,080 | 7,670 | 7,790 | -320 | -3.9% | 192,600 |
| 2022/12/19 | 7,700 | 8,300 | 7,630 | 8,110 | +260 | +3.3% | 165,400 |
| 2022/12/16 | 7,950 | 8,050 | 7,800 | 7,850 | -350 | -4.3% | 185,500 |
| 2022/12/15 | 7,900 | 8,300 | 7,670 | 8,200 | +620 | +8.2% | 496,900 |
| 2022/12/14 | 7,230 | 7,610 | 7,160 | 7,580 | +460 | +6.5% | 101,000 |
| 2022/12/13 | 7,330 | 7,340 | 7,120 | 7,120 | -60 | -0.8% | 43,900 |
| 2022/12/12 | 7,260 | 7,270 | 7,110 | 7,180 | -110 | -1.5% | 36,000 |
| 2022/12/09 | 7,260 | 7,340 | 7,140 | 7,290 | +180 | +2.5% | 48,300 |
| 2022/12/08 | 7,370 | 7,420 | 7,070 | 7,110 | -190 | -2.6% | 56,600 |
| 2022/12/07 | 7,250 | 7,350 | 7,200 | 7,300 | -90 | -1.2% | 65,300 |
| 2022/12/06 | 7,410 | 7,470 | 7,240 | 7,390 | -170 | -2.2% | 101,400 |
| 2022/12/05 | 7,710 | 7,860 | 7,550 | 7,560 | -110 | -1.4% | 71,100 |
| 2022/12/02 | 7,710 | 7,720 | 7,530 | 7,670 | -150 | -1.9% | 122,900 |
| 2022/12/01 | 8,020 | 8,060 | 7,760 | 7,820 | ±0 | ±0% | 156,000 |
| 2022/11/30 | 7,850 | 7,850 | 7,610 | 7,820 | -70 | -0.9% | 146,700 |
| 2022/11/29 | 7,950 | 8,150 | 7,750 | 7,890 | -80 | -1% | 187,100 |
| 2022/11/28 | 7,850 | 8,490 | 7,770 | 7,970 | +420 | +5.6% | 698,100 |
| 2022/11/25 | 7,500 | 7,640 | 7,350 | 7,550 | +190 | +2.6% | 158,500 |
| 2022/11/24 | 7,170 | 7,360 | 7,040 | 7,360 | +270 | +3.8% | 105,200 |
| 2022/11/22 | 7,210 | 7,220 | 6,980 | 7,090 | -190 | -2.6% | 116,700 |
| 2022/11/21 | 7,500 | 7,510 | 7,180 | 7,280 | +80 | +1.1% | 263,300 |
| 2022/11/18 | 6,550 | 7,280 | 6,520 | 7,200 | +800 | +12.5% | 433,600 |
| 2022/11/17 | 6,410 | 6,520 | 6,310 | 6,400 | +50 | +0.8% | 88,900 |
| 2022/11/16 | 6,380 | 6,580 | 6,260 | 6,350 | +160 | +2.6% | 153,000 |
| 2022/11/15 | 5,810 | 6,240 | 5,740 | 6,190 | +380 | +6.5% | 84,800 |
| 2022/11/14 | 5,950 | 5,960 | 5,810 | 5,810 | -140 | -2.4% | 39,500 |
| 2022/11/11 | 6,000 | 6,070 | 5,910 | 5,950 | +180 | +3.1% | 91,500 |
451～
500
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
