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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 3,360 | 3,435 | 3,355 | 3,410 | +35 | +1% | 53,900 |
| 2023/08/03 | 3,400 | 3,435 | 3,365 | 3,375 | -55 | -1.6% | 51,700 |
| 2023/08/02 | 3,515 | 3,550 | 3,425 | 3,430 | -85 | -2.4% | 65,800 |
| 2023/08/01 | 3,555 | 3,585 | 3,505 | 3,515 | +5 | +0.1% | 53,800 |
| 2023/07/31 | 3,475 | 3,515 | 3,430 | 3,510 | +85 | +2.5% | 72,400 |
| 2023/07/28 | 3,355 | 3,450 | 3,350 | 3,425 | +10 | +0.3% | 61,000 |
| 2023/07/27 | 3,415 | 3,425 | 3,350 | 3,415 | -10 | -0.3% | 52,000 |
| 2023/07/26 | 3,435 | 3,455 | 3,410 | 3,425 | -15 | -0.4% | 30,600 |
| 2023/07/25 | 3,425 | 3,475 | 3,385 | 3,440 | +15 | +0.4% | 58,400 |
| 2023/07/24 | 3,525 | 3,525 | 3,405 | 3,425 | -30 | -0.9% | 57,300 |
| 2023/07/21 | 3,435 | 3,480 | 3,420 | 3,455 | -75 | -2.1% | 65,400 |
| 2023/07/20 | 3,580 | 3,620 | 3,530 | 3,530 | -90 | -2.5% | 60,300 |
| 2023/07/19 | 3,730 | 3,730 | 3,590 | 3,620 | -95 | -2.6% | 89,700 |
| 2023/07/18 | 3,880 | 3,880 | 3,690 | 3,715 | -95 | -2.5% | 125,200 |
| 2023/07/14 | 3,605 | 3,850 | 3,555 | 3,810 | +415 | +12.2% | 507,900 |
| 2023/07/13 | 3,370 | 3,410 | 3,315 | 3,395 | +30 | +0.9% | 185,500 |
| 2023/07/12 | 3,515 | 3,530 | 3,365 | 3,365 | -220 | -6.1% | 184,300 |
| 2023/07/11 | 3,535 | 3,640 | 3,515 | 3,585 | +120 | +3.5% | 77,800 |
| 2023/07/10 | 3,540 | 3,585 | 3,450 | 3,465 | -95 | -2.7% | 135,400 |
| 2023/07/07 | 3,580 | 3,665 | 3,560 | 3,560 | -40 | -1.1% | 82,900 |
| 2023/07/06 | 3,665 | 3,730 | 3,600 | 3,600 | -135 | -3.6% | 105,200 |
| 2023/07/05 | 3,810 | 3,810 | 3,720 | 3,735 | -105 | -2.7% | 84,700 |
| 2023/07/04 | 3,890 | 3,900 | 3,810 | 3,840 | -10 | -0.3% | 69,700 |
| 2023/07/03 | 3,980 | 3,990 | 3,850 | 3,850 | -115 | -2.9% | 117,000 |
| 2023/06/30 | 3,960 | 3,990 | 3,890 | 3,965 | +10 | +0.3% | 56,900 |
| 2023/06/29 | 3,985 | 4,030 | 3,930 | 3,955 | +15 | +0.4% | 129,900 |
| 2023/06/28 | 3,925 | 3,955 | 3,865 | 3,940 | +85 | +2.2% | 105,300 |
| 2023/06/27 | 3,785 | 3,870 | 3,760 | 3,855 | +95 | +2.5% | 97,700 |
| 2023/06/26 | 3,760 | 3,855 | 3,735 | 3,760 | -70 | -1.8% | 70,300 |
| 2023/06/23 | 3,890 | 3,970 | 3,770 | 3,830 | -15 | -0.4% | 115,900 |
| 2023/06/22 | 3,920 | 3,960 | 3,840 | 3,845 | -125 | -3.1% | 118,800 |
| 2023/06/21 | 3,990 | 4,045 | 3,925 | 3,970 | ±0 | ±0% | 118,500 |
| 2023/06/20 | 3,930 | 4,000 | 3,850 | 3,970 | +20 | +0.5% | 90,700 |
| 2023/06/19 | 3,920 | 4,030 | 3,860 | 3,950 | +60 | +1.5% | 129,000 |
| 2023/06/16 | 3,950 | 3,950 | 3,805 | 3,890 | -115 | -2.9% | 248,000 |
| 2023/06/15 | 4,140 | 4,185 | 3,995 | 4,005 | -135 | -3.3% | 163,500 |
| 2023/06/14 | 4,250 | 4,255 | 4,065 | 4,140 | -90 | -2.1% | 216,100 |
| 2023/06/13 | 4,000 | 4,255 | 3,960 | 4,230 | +255 | +6.4% | 406,600 |
| 2023/06/12 | 3,700 | 3,985 | 3,700 | 3,975 | +275 | +7.4% | 238,300 |
| 2023/06/09 | 3,690 | 3,710 | 3,655 | 3,700 | +55 | +1.5% | 66,300 |
| 2023/06/08 | 3,805 | 3,805 | 3,595 | 3,645 | -125 | -3.3% | 119,200 |
| 2023/06/07 | 3,770 | 3,820 | 3,700 | 3,770 | +40 | +1.1% | 107,900 |
| 2023/06/06 | 3,705 | 3,750 | 3,680 | 3,730 | +5 | +0.1% | 36,900 |
| 2023/06/05 | 3,705 | 3,730 | 3,645 | 3,725 | +65 | +1.8% | 85,900 |
| 2023/06/02 | 3,745 | 3,745 | 3,640 | 3,660 | -80 | -2.1% | 80,100 |
| 2023/06/01 | 3,750 | 3,795 | 3,700 | 3,740 | -30 | -0.8% | 69,800 |
| 2023/05/31 | 3,920 | 3,920 | 3,740 | 3,770 | -150 | -3.8% | 151,400 |
| 2023/05/30 | 3,755 | 3,935 | 3,755 | 3,920 | +170 | +4.5% | 203,700 |
| 2023/05/29 | 3,785 | 3,915 | 3,735 | 3,750 | +115 | +3.2% | 317,000 |
| 2023/05/26 | 3,635 | 3,800 | 3,625 | 3,635 | +40 | +1.1% | 275,700 |
501～
550
件表示中 / 1073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 | 177,000円 | +3.8% | +5.2% | 0.00% | 276.13倍 | 3.77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 |
| イノテック | 153,400円 | +3.6% | +48.2% | 4.56% | 11.83倍 | 0.79倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| 日電波 | 90,100円 | -0.1% | -42.5% | 3.33% | 15.98倍 | 0.71倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| アライドＨＤ | 18,300円 | +7.9% | -14.1% | 3.28% | 10.18倍 | 1.05倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| ヘリオステクノＨ | 84,900円 | +41.9% | +27.1% | 5.30% | 19.26倍 | 0.96倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
市場注目の銘柄
チャート関連のコラム
