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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 6,330 | 6,390 | 6,120 | 6,130 | -140 | -2.2% | 46,100 |
| 2022/08/25 | 6,500 | 6,520 | 6,230 | 6,270 | -90 | -1.4% | 47,500 |
| 2022/08/24 | 6,120 | 6,360 | 6,120 | 6,360 | +250 | +4.1% | 68,200 |
| 2022/08/23 | 6,030 | 6,260 | 5,920 | 6,110 | -100 | -1.6% | 75,400 |
| 2022/08/22 | 6,330 | 6,570 | 6,200 | 6,210 | -320 | -4.9% | 80,400 |
| 2022/08/19 | 6,450 | 6,850 | 6,440 | 6,530 | +130 | +2% | 153,500 |
| 2022/08/18 | 6,060 | 6,430 | 6,030 | 6,400 | +180 | +2.9% | 95,900 |
| 2022/08/17 | 6,060 | 6,270 | 6,060 | 6,220 | +120 | +2% | 82,400 |
| 2022/08/16 | 5,700 | 6,130 | 5,690 | 6,100 | +400 | +7% | 185,500 |
| 2022/08/15 | 5,600 | 5,760 | 5,560 | 5,700 | +150 | +2.7% | 62,900 |
| 2022/08/12 | 5,650 | 5,650 | 5,520 | 5,550 | +40 | +0.7% | 25,800 |
| 2022/08/10 | 5,560 | 5,590 | 5,480 | 5,510 | -110 | -2% | 28,000 |
| 2022/08/09 | 5,620 | 5,800 | 5,600 | 5,620 | -40 | -0.7% | 39,000 |
| 2022/08/08 | 5,680 | 5,720 | 5,560 | 5,660 | +40 | +0.7% | 25,300 |
| 2022/08/05 | 5,640 | 5,640 | 5,520 | 5,620 | -40 | -0.7% | 30,500 |
| 2022/08/04 | 5,670 | 5,810 | 5,610 | 5,660 | +120 | +2.2% | 47,500 |
| 2022/08/03 | 5,510 | 5,620 | 5,500 | 5,540 | +30 | +0.5% | 24,600 |
| 2022/08/02 | 5,540 | 5,600 | 5,470 | 5,510 | -120 | -2.1% | 38,200 |
| 2022/08/01 | 5,490 | 5,670 | 5,480 | 5,630 | +150 | +2.7% | 58,100 |
| 2022/07/29 | 5,640 | 5,680 | 5,460 | 5,480 | -110 | -2% | 63,200 |
| 2022/07/28 | 5,620 | 5,660 | 5,550 | 5,590 | +50 | +0.9% | 53,500 |
| 2022/07/27 | 5,500 | 5,650 | 5,470 | 5,540 | -30 | -0.5% | 61,100 |
| 2022/07/26 | 5,580 | 5,740 | 5,470 | 5,570 | -10 | -0.2% | 73,500 |
| 2022/07/25 | 5,460 | 5,600 | 5,340 | 5,580 | +50 | +0.9% | 88,200 |
| 2022/07/22 | 5,180 | 5,570 | 5,170 | 5,530 | +330 | +6.3% | 156,400 |
| 2022/07/21 | 4,945 | 5,230 | 4,940 | 5,200 | +220 | +4.4% | 110,900 |
| 2022/07/20 | 4,810 | 5,130 | 4,795 | 4,980 | +255 | +5.4% | 191,200 |
| 2022/07/19 | 4,770 | 4,815 | 4,610 | 4,725 | -65 | -1.4% | 127,600 |
| 2022/07/15 | 5,050 | 5,050 | 4,570 | 4,790 | +415 | +9.5% | 466,400 |
| 2022/07/14 | 4,190 | 4,390 | 4,165 | 4,375 | +185 | +4.4% | 74,100 |
| 2022/07/13 | 4,175 | 4,245 | 4,170 | 4,190 | -15 | -0.4% | 18,600 |
| 2022/07/12 | 4,300 | 4,310 | 4,175 | 4,205 | -140 | -3.2% | 47,100 |
| 2022/07/11 | 4,480 | 4,480 | 4,335 | 4,345 | -35 | -0.8% | 34,000 |
| 2022/07/08 | 4,450 | 4,470 | 4,335 | 4,380 | +55 | +1.3% | 40,200 |
| 2022/07/07 | 4,305 | 4,365 | 4,260 | 4,325 | +50 | +1.2% | 25,400 |
| 2022/07/06 | 4,350 | 4,430 | 4,270 | 4,275 | -80 | -1.8% | 35,400 |
| 2022/07/05 | 4,325 | 4,455 | 4,325 | 4,355 | +30 | +0.7% | 24,700 |
| 2022/07/04 | 4,380 | 4,400 | 4,255 | 4,325 | +15 | +0.3% | 23,900 |
| 2022/07/01 | 4,490 | 4,505 | 4,220 | 4,310 | -220 | -4.9% | 66,700 |
| 2022/06/30 | 4,635 | 4,675 | 4,500 | 4,530 | -85 | -1.8% | 47,100 |
| 2022/06/29 | 4,695 | 4,705 | 4,570 | 4,615 | -150 | -3.1% | 39,000 |
| 2022/06/28 | 4,800 | 4,815 | 4,700 | 4,765 | -95 | -2% | 35,100 |
| 2022/06/27 | 4,860 | 4,920 | 4,775 | 4,860 | +35 | +0.7% | 28,400 |
| 2022/06/24 | 4,660 | 4,825 | 4,660 | 4,825 | +165 | +3.5% | 26,400 |
| 2022/06/23 | 4,685 | 4,760 | 4,605 | 4,660 | +5 | +0.1% | 28,800 |
| 2022/06/22 | 4,835 | 4,900 | 4,605 | 4,655 | -160 | -3.3% | 38,100 |
| 2022/06/21 | 4,635 | 4,905 | 4,635 | 4,815 | +225 | +4.9% | 39,700 |
| 2022/06/20 | 4,810 | 4,860 | 4,500 | 4,590 | -150 | -3.2% | 68,000 |
| 2022/06/17 | 4,835 | 4,920 | 4,695 | 4,740 | -250 | -5% | 63,200 |
| 2022/06/16 | 5,390 | 5,410 | 4,970 | 4,990 | -300 | -5.7% | 75,200 |
551～
600
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
