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 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 6,610 | 6,700 | 6,480 | 6,580 | -80 | -1.2% | 57,200 |
| 2021/08/11 | 6,770 | 6,890 | 6,620 | 6,660 | -120 | -1.8% | 71,600 |
| 2021/08/10 | 6,470 | 6,800 | 6,340 | 6,780 | +280 | +4.3% | 116,600 |
| 2021/08/06 | 6,890 | 6,950 | 6,500 | 6,500 | -390 | -5.7% | 173,800 |
| 2021/08/05 | 7,230 | 7,420 | 6,830 | 6,890 | -390 | -5.4% | 225,000 |
| 2021/08/04 | 7,110 | 7,470 | 6,950 | 7,280 | +210 | +3% | 183,600 |
| 2021/08/03 | 6,920 | 7,120 | 6,910 | 7,070 | ±0 | ±0% | 89,800 |
| 2021/08/02 | 7,290 | 7,290 | 7,000 | 7,070 | -50 | -0.7% | 97,300 |
| 2021/07/30 | 7,210 | 7,300 | 7,010 | 7,120 | -130 | -1.8% | 80,600 |
| 2021/07/29 | 7,360 | 7,410 | 7,220 | 7,250 | +10 | +0.1% | 67,900 |
| 2021/07/28 | 7,550 | 7,630 | 7,200 | 7,240 | -350 | -4.6% | 157,900 |
| 2021/07/27 | 7,580 | 7,730 | 7,530 | 7,590 | ±0 | ±0% | 85,700 |
| 2021/07/26 | 7,820 | 7,860 | 7,550 | 7,590 | -80 | -1% | 111,400 |
| 2021/07/21 | 8,060 | 8,100 | 7,500 | 7,670 | -290 | -3.6% | 287,600 |
| 2021/07/20 | 8,000 | 8,230 | 7,920 | 7,960 | +10 | +0.1% | 178,200 |
| 2021/07/19 | 8,070 | 8,340 | 7,820 | 7,950 | -350 | -4.2% | 240,900 |
| 2021/07/16 | 8,440 | 8,880 | 8,210 | 8,300 | -640 | -7.2% | 484,500 |
| 2021/07/15 | 8,820 | 8,940 | 8,510 | 8,940 | +120 | +1.4% | 285,600 |
| 2021/07/14 | 8,800 | 9,080 | 8,720 | 8,820 | +110 | +1.3% | 218,100 |
| 2021/07/13 | 9,310 | 9,350 | 8,710 | 8,710 | -530 | -5.7% | 275,300 |
| 2021/07/12 | 9,350 | 9,470 | 9,140 | 9,240 | -30 | -0.3% | 151,900 |
| 2021/07/09 | 8,900 | 9,310 | 8,880 | 9,270 | +220 | +2.4% | 242,000 |
| 2021/07/08 | 9,220 | 9,360 | 9,000 | 9,050 | -320 | -3.4% | 212,600 |
| 2021/07/07 | 9,300 | 9,630 | 9,230 | 9,370 | -100 | -1.1% | 212,700 |
| 2021/07/06 | 9,580 | 9,630 | 9,210 | 9,470 | -60 | -0.6% | 310,200 |
| 2021/07/05 | 9,170 | 9,680 | 8,760 | 9,530 | +440 | +4.8% | 518,200 |
| 2021/07/02 | 9,300 | 9,380 | 9,000 | 9,090 | -510 | -5.3% | 380,200 |
| 2021/07/01 | 10,060 | 10,150 | 9,530 | 9,600 | -460 | -4.6% | 601,700 |
| 2021/06/30 | 9,910 | 10,300 | 9,600 | 10,060 | +280 | +2.9% | 773,200 |
| 2021/06/29 | 9,940 | 10,100 | 9,320 | 9,780 | -40 | -0.4% | 704,400 |
| 2021/06/28 | 9,000 | 9,960 | 8,900 | 9,820 | +840 | +9.4% | 1,161,800 |
| 2021/06/25 | 9,150 | 9,220 | 8,710 | 8,980 | +130 | +1.5% | 492,600 |
| 2021/06/24 | 9,240 | 9,750 | 8,660 | 8,850 | -270 | -3% | 1,132,000 |
| 2021/06/23 | 8,250 | 9,320 | 8,190 | 9,120 | +960 | +11.8% | 787,600 |
| 2021/06/22 | 8,250 | 8,340 | 8,050 | 8,160 | +60 | +0.7% | 237,200 |
| 2021/06/21 | 7,730 | 8,200 | 7,610 | 8,100 | +220 | +2.8% | 303,300 |
| 2021/06/18 | 8,210 | 8,470 | 7,820 | 7,880 | -160 | -2% | 405,100 |
| 2021/06/17 | 7,840 | 8,130 | 7,720 | 8,040 | +150 | +1.9% | 180,400 |
| 2021/06/16 | 7,540 | 8,030 | 7,520 | 7,890 | +290 | +3.8% | 233,100 |
| 2021/06/15 | 7,590 | 7,680 | 7,330 | 7,600 | +50 | +0.7% | 140,600 |
| 2021/06/14 | 7,280 | 7,560 | 7,150 | 7,550 | +220 | +3% | 143,400 |
| 2021/06/11 | 7,070 | 7,340 | 7,050 | 7,330 | +240 | +3.4% | 113,100 |
| 2021/06/10 | 7,220 | 7,320 | 7,050 | 7,090 | -200 | -2.7% | 111,100 |
| 2021/06/09 | 7,330 | 7,410 | 7,150 | 7,290 | -60 | -0.8% | 114,900 |
| 2021/06/08 | 7,400 | 7,870 | 7,320 | 7,350 | -70 | -0.9% | 353,500 |
| 2021/06/07 | 7,730 | 7,770 | 7,360 | 7,420 | -110 | -1.5% | 124,800 |
| 2021/06/04 | 7,690 | 7,780 | 7,470 | 7,530 | -190 | -2.5% | 136,600 |
| 2021/06/03 | 7,220 | 7,820 | 7,220 | 7,720 | +520 | +7.2% | 232,600 |
| 2021/06/02 | 7,490 | 7,530 | 7,160 | 7,200 | -390 | -5.1% | 171,800 |
| 2021/06/01 | 7,790 | 7,790 | 7,490 | 7,590 | -90 | -1.2% | 92,000 |
901～
950
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 | 117,100円 | +3.8% | +5.2% | 0.00% | 177.69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 | 192,600円 | -12.6% | -31.8% | 3.63% | 10.23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 | 268,100円 | +5.7% | +10.9% | 4.48% | 9.44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 | 45,700円 | +2.9% | -0.7% | 4.38% | 11.27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 | 36,500円 | +0.5% | +66.7% | 0.00% | 25.19倍 | 0.81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
