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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 5,100 | 5,460 | 5,090 | 5,450 | +170 | +3.2% | 63,400 |
| 2022/03/23 | 5,150 | 5,350 | 5,150 | 5,280 | +230 | +4.6% | 65,700 |
| 2022/03/22 | 5,170 | 5,170 | 4,990 | 5,050 | -30 | -0.6% | 50,000 |
| 2022/03/18 | 5,020 | 5,160 | 4,990 | 5,080 | +150 | +3% | 78,300 |
| 2022/03/17 | 4,880 | 5,010 | 4,865 | 4,930 | +235 | +5% | 69,100 |
| 2022/03/16 | 4,540 | 4,760 | 4,535 | 4,695 | +295 | +6.7% | 62,700 |
| 2022/03/15 | 4,520 | 4,525 | 4,400 | 4,400 | -125 | -2.8% | 42,600 |
| 2022/03/14 | 4,460 | 4,620 | 4,440 | 4,525 | +5 | +0.1% | 44,600 |
| 2022/03/11 | 4,655 | 4,710 | 4,480 | 4,520 | -205 | -4.3% | 49,600 |
| 2022/03/10 | 4,735 | 4,835 | 4,695 | 4,725 | +130 | +2.8% | 47,100 |
| 2022/03/09 | 4,720 | 4,720 | 4,500 | 4,595 | +80 | +1.8% | 49,000 |
| 2022/03/08 | 4,475 | 4,770 | 4,460 | 4,515 | -100 | -2.2% | 57,400 |
| 2022/03/07 | 4,555 | 4,675 | 4,465 | 4,615 | -200 | -4.2% | 73,000 |
| 2022/03/04 | 4,910 | 4,915 | 4,705 | 4,815 | -165 | -3.3% | 88,600 |
| 2022/03/03 | 5,220 | 5,250 | 4,885 | 4,980 | +10 | +0.2% | 108,200 |
| 2022/03/02 | 4,805 | 5,010 | 4,795 | 4,970 | +15 | +0.3% | 90,600 |
| 2022/03/01 | 4,675 | 4,980 | 4,655 | 4,955 | +355 | +7.7% | 99,100 |
| 2022/02/28 | 4,680 | 4,720 | 4,540 | 4,600 | +200 | +4.5% | 139,400 |
| 2022/02/25 | 4,200 | 4,420 | 4,160 | 4,400 | +380 | +9.5% | 91,000 |
| 2022/02/24 | 4,135 | 4,205 | 3,990 | 4,020 | -185 | -4.4% | 87,300 |
| 2022/02/22 | 4,150 | 4,325 | 4,140 | 4,205 | -30 | -0.7% | 62,900 |
| 2022/02/21 | 4,250 | 4,270 | 4,120 | 4,235 | -85 | -2% | 52,000 |
| 2022/02/18 | 4,200 | 4,380 | 4,165 | 4,320 | -20 | -0.5% | 60,800 |
| 2022/02/17 | 4,500 | 4,540 | 4,285 | 4,340 | -145 | -3.2% | 90,100 |
| 2022/02/16 | 4,610 | 4,630 | 4,475 | 4,485 | +30 | +0.7% | 66,800 |
| 2022/02/15 | 4,490 | 4,575 | 4,410 | 4,455 | -65 | -1.4% | 75,800 |
| 2022/02/14 | 4,700 | 4,710 | 4,470 | 4,520 | -385 | -7.8% | 104,700 |
| 2022/02/10 | 4,985 | 5,080 | 4,830 | 4,905 | +60 | +1.2% | 85,500 |
| 2022/02/09 | 4,815 | 4,905 | 4,720 | 4,845 | +120 | +2.5% | 74,400 |
| 2022/02/08 | 4,690 | 4,840 | 4,660 | 4,725 | -35 | -0.7% | 77,100 |
| 2022/02/07 | 5,040 | 5,090 | 4,685 | 4,760 | -280 | -5.6% | 89,300 |
| 2022/02/04 | 4,900 | 5,070 | 4,830 | 5,040 | +40 | +0.8% | 82,300 |
| 2022/02/03 | 4,975 | 5,130 | 4,950 | 5,000 | -140 | -2.7% | 79,000 |
| 2022/02/02 | 5,080 | 5,160 | 4,960 | 5,140 | +145 | +2.9% | 89,800 |
| 2022/02/01 | 4,950 | 5,260 | 4,895 | 4,995 | +280 | +5.9% | 229,000 |
| 2022/01/31 | 4,515 | 4,805 | 4,500 | 4,715 | +270 | +6.1% | 102,300 |
| 2022/01/28 | 4,525 | 4,535 | 4,350 | 4,445 | -10 | -0.2% | 106,200 |
| 2022/01/27 | 4,840 | 4,890 | 4,405 | 4,455 | -380 | -7.9% | 179,100 |
| 2022/01/26 | 4,795 | 4,940 | 4,780 | 4,835 | +15 | +0.3% | 90,700 |
| 2022/01/25 | 5,150 | 5,210 | 4,795 | 4,820 | -270 | -5.3% | 148,800 |
| 2022/01/24 | 5,030 | 5,120 | 4,920 | 5,090 | -40 | -0.8% | 121,200 |
| 2022/01/21 | 5,200 | 5,250 | 5,020 | 5,130 | -240 | -4.5% | 150,300 |
| 2022/01/20 | 5,330 | 5,440 | 5,130 | 5,370 | +40 | +0.8% | 143,200 |
| 2022/01/19 | 5,460 | 5,600 | 5,260 | 5,330 | -310 | -5.5% | 180,200 |
| 2022/01/18 | 5,270 | 5,900 | 5,230 | 5,640 | +280 | +5.2% | 283,500 |
| 2022/01/17 | 5,700 | 5,710 | 5,110 | 5,360 | -340 | -6% | 392,200 |
| 2022/01/14 | 5,700 | 5,820 | 5,700 | 5,700 | -1,000 | -14.9% | 417,100 |
| 2022/01/13 | 6,690 | 6,920 | 6,670 | 6,700 | -50 | -0.7% | 174,400 |
| 2022/01/12 | 6,670 | 6,750 | 6,530 | 6,750 | +330 | +5.1% | 100,100 |
| 2022/01/11 | 6,340 | 6,640 | 6,240 | 6,420 | +150 | +2.4% | 98,900 |
751～
800
件表示中 / 987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 | 117,000円 | +3.8% | +5.2% | 0.00% | 177.54倍 | 2.43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 |
| アバール | 193,900円 | -12.6% | -31.8% | 3.61% | 10.30倍 | 0.58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 |
| ＭＵＴＯＨ－ＨＤ | 270,600円 | +5.7% | +10.9% | 4.43% | 9.53倍 | 0.52倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| 共和電 | 45,900円 | +2.9% | -0.7% | 4.36% | 11.32倍 | 0.68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 |
| ＦＤＫ | 35,300円 | +0.5% | +66.7% | 0.00% | 24.36倍 | 0.78倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
市場注目の銘柄
チャート関連のコラム
