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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,227 | 1,235 | 1,184 | 1,185 | -18 | -1.5% | 57,600 |
| 2025/03/05 | 1,200 | 1,216 | 1,170 | 1,203 | +11 | +0.9% | 54,100 |
| 2025/03/04 | 1,192 | 1,199 | 1,165 | 1,192 | -8 | -0.7% | 63,400 |
| 2025/03/03 | 1,211 | 1,230 | 1,199 | 1,200 | ±0 | ±0% | 47,600 |
| 2025/02/28 | 1,236 | 1,255 | 1,200 | 1,200 | -52 | -4.2% | 89,000 |
| 2025/02/27 | 1,245 | 1,259 | 1,235 | 1,252 | -9 | -0.7% | 64,900 |
| 2025/02/26 | 1,291 | 1,292 | 1,260 | 1,261 | -33 | -2.6% | 65,900 |
| 2025/02/25 | 1,300 | 1,312 | 1,275 | 1,294 | -20 | -1.5% | 76,700 |
| 2025/02/21 | 1,334 | 1,362 | 1,307 | 1,314 | -20 | -1.5% | 49,300 |
| 2025/02/20 | 1,347 | 1,361 | 1,324 | 1,334 | -20 | -1.5% | 39,700 |
| 2025/02/19 | 1,331 | 1,359 | 1,331 | 1,354 | +24 | +1.8% | 36,900 |
| 2025/02/18 | 1,323 | 1,355 | 1,319 | 1,330 | -1 | -0.1% | 25,500 |
| 2025/02/17 | 1,350 | 1,350 | 1,326 | 1,331 | -5 | -0.4% | 16,800 |
| 2025/02/14 | 1,370 | 1,376 | 1,330 | 1,336 | -27 | -2% | 34,300 |
| 2025/02/13 | 1,348 | 1,370 | 1,328 | 1,363 | +31 | +2.3% | 76,400 |
| 2025/02/12 | 1,344 | 1,350 | 1,324 | 1,332 | +1 | +0.1% | 31,900 |
| 2025/02/10 | 1,304 | 1,348 | 1,304 | 1,331 | +9 | +0.7% | 61,200 |
| 2025/02/07 | 1,320 | 1,330 | 1,301 | 1,322 | +11 | +0.8% | 43,300 |
| 2025/02/06 | 1,297 | 1,340 | 1,297 | 1,311 | +9 | +0.7% | 64,100 |
| 2025/02/05 | 1,311 | 1,319 | 1,297 | 1,302 | +2 | +0.2% | 46,500 |
| 2025/02/04 | 1,301 | 1,320 | 1,300 | 1,300 | +4 | +0.3% | 43,600 |
| 2025/02/03 | 1,324 | 1,324 | 1,296 | 1,296 | -45 | -3.4% | 93,000 |
| 2025/01/31 | 1,341 | 1,366 | 1,327 | 1,341 | +7 | +0.5% | 55,500 |
| 2025/01/30 | 1,350 | 1,358 | 1,313 | 1,334 | -30 | -2.2% | 148,100 |
| 2025/01/29 | 1,519 | 1,519 | 1,362 | 1,364 | -148 | -9.8% | 301,800 |
| 2025/01/28 | 1,549 | 1,555 | 1,509 | 1,512 | -39 | -2.5% | 49,800 |
| 2025/01/27 | 1,560 | 1,570 | 1,550 | 1,551 | +16 | +1% | 55,400 |
| 2025/01/24 | 1,510 | 1,548 | 1,492 | 1,535 | +31 | +2.1% | 73,600 |
| 2025/01/23 | 1,520 | 1,533 | 1,499 | 1,504 | -24 | -1.6% | 47,300 |
| 2025/01/22 | 1,563 | 1,606 | 1,498 | 1,528 | +35 | +2.3% | 81,200 |
| 2025/01/21 | 1,518 | 1,521 | 1,486 | 1,493 | ±0 | ±0% | 26,700 |
| 2025/01/20 | 1,524 | 1,554 | 1,474 | 1,493 | -18 | -1.2% | 68,700 |
| 2025/01/17 | 1,503 | 1,532 | 1,480 | 1,511 | +13 | +0.9% | 58,700 |
| 2025/01/16 | 1,493 | 1,609 | 1,493 | 1,498 | +33 | +2.3% | 202,000 |
| 2025/01/15 | 1,467 | 1,484 | 1,337 | 1,465 | -67 | -4.4% | 250,200 |
| 2025/01/14 | 1,516 | 1,550 | 1,480 | 1,532 | +6 | +0.4% | 102,300 |
| 2025/01/10 | 1,507 | 1,550 | 1,493 | 1,526 | +19 | +1.3% | 63,100 |
| 2025/01/09 | 1,498 | 1,522 | 1,458 | 1,507 | -65 | -4.1% | 134,800 |
| 2025/01/08 | 1,601 | 1,630 | 1,565 | 1,572 | -23 | -1.4% | 89,700 |
| 2025/01/07 | 1,622 | 1,633 | 1,571 | 1,595 | +10 | +0.6% | 145,000 |
| 2025/01/06 | 1,660 | 1,673 | 1,559 | 1,585 | +32 | +2.1% | 157,900 |
| 2024/12/30 | 1,519 | 1,567 | 1,492 | 1,553 | +62 | +4.2% | 129,800 |
| 2024/12/27 | 1,425 | 1,491 | 1,425 | 1,491 | +82 | +5.8% | 105,700 |
| 2024/12/26 | 1,370 | 1,435 | 1,370 | 1,409 | +43 | +3.1% | 154,500 |
| 2024/12/25 | 1,380 | 1,420 | 1,361 | 1,366 | -14 | -1% | 95,800 |
| 2024/12/24 | 1,390 | 1,415 | 1,360 | 1,380 | -23 | -1.6% | 114,600 |
| 2024/12/23 | 1,402 | 1,449 | 1,397 | 1,403 | +7 | +0.5% | 92,400 |
| 2024/12/20 | 1,453 | 1,476 | 1,396 | 1,396 | -62 | -4.3% | 132,300 |
| 2024/12/19 | 1,500 | 1,517 | 1,417 | 1,458 | -87 | -5.6% | 272,700 |
| 2024/12/18 | 1,440 | 1,548 | 1,421 | 1,545 | +164 | +11.9% | 390,000 |
51～
100
件表示中 / 1009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 | 134,000円 | +3.8% | +5.2% | 0.00% | 203.34倍 | 2.78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 | 216,900円 | -4.3% | +82.1% | 4.61% | 22.90倍 | 0.47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 |
| 大真空 | 48,200円 | +6.2% | +142.7% | 5.81% | 30.64倍 | 0.41倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| ＷＳＣＯＰＥ | 26,500円 | -82.6% | - | 0.00% | - | 0.29倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| アバール | 204,500円 | -8.5% | -28.0% | 4.84% | 15.85倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
