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 |
|---|---|---|---|---|---|---|---|
| 2023/03/28 | 3,900 | 3,910 | 3,745 | 3,825 | -40 | -1% | 75,100 |
| 2023/03/27 | 3,805 | 3,910 | 3,755 | 3,865 | +65 | +1.7% | 94,600 |
| 2023/03/24 | 3,855 | 3,915 | 3,765 | 3,800 | -45 | -1.2% | 116,100 |
| 2023/03/23 | 3,830 | 3,850 | 3,740 | 3,845 | +25 | +0.7% | 67,800 |
| 2023/03/22 | 3,840 | 3,950 | 3,810 | 3,820 | +95 | +2.6% | 80,700 |
| 2023/03/20 | 3,845 | 3,890 | 3,695 | 3,725 | -110 | -2.9% | 111,900 |
| 2023/03/17 | 3,720 | 3,860 | 3,720 | 3,835 | +185 | +5.1% | 150,900 |
| 2023/03/16 | 3,565 | 3,725 | 3,550 | 3,650 | -15 | -0.4% | 145,300 |
| 2023/03/15 | 3,710 | 3,725 | 3,620 | 3,665 | +25 | +0.7% | 95,700 |
| 2023/03/14 | 3,715 | 3,725 | 3,590 | 3,640 | -75 | -2% | 106,700 |
| 2023/03/13 | 3,660 | 3,790 | 3,620 | 3,715 | -15 | -0.4% | 153,400 |
| 2023/03/10 | 3,840 | 3,865 | 3,720 | 3,730 | -170 | -4.4% | 146,800 |
| 2023/03/09 | 3,885 | 3,940 | 3,800 | 3,900 | ±0 | ±0% | 186,000 |
| 2023/03/08 | 3,935 | 4,030 | 3,880 | 3,900 | -105 | -2.6% | 115,800 |
| 2023/03/07 | 3,925 | 4,015 | 3,860 | 4,005 | +60 | +1.5% | 148,300 |
| 2023/03/06 | 3,990 | 4,010 | 3,880 | 3,945 | +20 | +0.5% | 112,700 |
| 2023/03/03 | 3,970 | 4,040 | 3,860 | 3,925 | -45 | -1.1% | 226,400 |
| 2023/03/02 | 4,105 | 4,130 | 3,940 | 3,970 | -165 | -4% | 250,800 |
| 2023/03/01 | 4,250 | 4,250 | 4,050 | 4,135 | -125 | -2.9% | 152,100 |
| 2023/02/28 | 4,500 | 4,510 | 4,220 | 4,260 | -140 | -3.2% | 143,200 |
| 2023/02/27 | 4,245 | 4,580 | 4,200 | 4,400 | -4,230 | -49% | 168,300 |
| 2023/02/24 | 8,510 | 8,790 | 8,480 | 8,630 | +270 | +3.2% | 99,300 |
| 2023/02/22 | 8,070 | 8,420 | 8,050 | 8,360 | +170 | +2.1% | 70,700 |
| 2023/02/21 | 8,280 | 8,370 | 8,120 | 8,190 | -140 | -1.7% | 57,200 |
| 2023/02/20 | 8,260 | 8,490 | 8,180 | 8,330 | -60 | -0.7% | 67,300 |
| 2023/02/17 | 8,490 | 8,580 | 8,390 | 8,390 | -250 | -2.9% | 72,100 |
| 2023/02/16 | 8,710 | 8,920 | 8,550 | 8,640 | -110 | -1.3% | 94,800 |
| 2023/02/15 | 8,660 | 8,880 | 8,630 | 8,750 | +130 | +1.5% | 104,700 |
| 2023/02/14 | 8,460 | 8,680 | 8,400 | 8,620 | +310 | +3.7% | 105,900 |
| 2023/02/13 | 8,270 | 8,420 | 7,970 | 8,310 | -250 | -2.9% | 145,100 |
| 2023/02/10 | 8,790 | 8,830 | 8,560 | 8,560 | -250 | -2.8% | 77,600 |
| 2023/02/09 | 8,850 | 9,130 | 8,780 | 8,810 | -120 | -1.3% | 122,500 |
| 2023/02/08 | 8,740 | 8,960 | 8,680 | 8,930 | +230 | +2.6% | 159,100 |
| 2023/02/07 | 9,250 | 9,320 | 8,680 | 8,700 | -620 | -6.7% | 340,400 |
| 2023/02/06 | 9,440 | 9,870 | 9,310 | 9,320 | -240 | -2.5% | 306,000 |
| 2023/02/03 | 9,110 | 10,000 | 9,070 | 9,560 | +460 | +5.1% | 383,500 |
| 2023/02/02 | 9,450 | 9,560 | 9,100 | 9,100 | -160 | -1.7% | 175,600 |
| 2023/02/01 | 8,880 | 9,300 | 8,820 | 9,260 | +250 | +2.8% | 205,400 |
| 2023/01/31 | 9,160 | 9,290 | 9,000 | 9,010 | -250 | -2.7% | 122,400 |
| 2023/01/30 | 8,930 | 9,320 | 8,880 | 9,260 | +200 | +2.2% | 157,600 |
| 2023/01/27 | 9,280 | 9,390 | 9,020 | 9,060 | -290 | -3.1% | 224,900 |
| 2023/01/26 | 9,390 | 9,570 | 9,210 | 9,350 | -50 | -0.5% | 325,500 |
| 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 |
501～
550
件表示中 / 984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 | 109,700円 | +25.6% | - | 0.00% | - | 1.58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 |
| 共和電 | 45,900円 | +2.9% | -0.7% | 4.36% | 11.32倍 | 0.69倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| トレックスセミ | 107,700円 | -8.7% | - | 5.20% | - | 0.57倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| ナカヨ | 255,000円 | +2.8% | - | 0.00% | 21.55倍 | 0.75倍 |
|
ビジネスホン、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。あいＨＤがＴＯＢ実施 |
| ニレコ | 156,800円 | +7.5% | +22.4% | 5.04% | 9.01倍 | 0.74倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
市場注目の銘柄
チャート関連のコラム
