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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 3,135 | 3,145 | 2,985 | 3,035 | -70 | -2.3% | 117,200 |
| 2024/02/26 | 2,899 | 3,115 | 2,875 | 3,105 | +237 | +8.3% | 193,900 |
| 2024/02/22 | 2,909 | 2,943 | 2,825 | 2,868 | +13 | +0.5% | 63,200 |
| 2024/02/21 | 2,812 | 2,895 | 2,805 | 2,855 | +17 | +0.6% | 72,100 |
| 2024/02/20 | 2,884 | 2,899 | 2,812 | 2,838 | -11 | -0.4% | 60,400 |
| 2024/02/19 | 2,802 | 2,878 | 2,771 | 2,849 | +40 | +1.4% | 51,200 |
| 2024/02/16 | 2,814 | 2,854 | 2,738 | 2,809 | -5 | -0.2% | 78,700 |
| 2024/02/15 | 2,947 | 2,950 | 2,811 | 2,814 | -76 | -2.6% | 98,300 |
| 2024/02/14 | 2,765 | 2,896 | 2,736 | 2,890 | +115 | +4.1% | 136,300 |
| 2024/02/13 | 2,690 | 2,775 | 2,681 | 2,775 | +120 | +4.5% | 77,700 |
| 2024/02/09 | 2,665 | 2,681 | 2,638 | 2,655 | -13 | -0.5% | 39,500 |
| 2024/02/08 | 2,701 | 2,709 | 2,631 | 2,668 | -31 | -1.1% | 64,600 |
| 2024/02/07 | 2,775 | 2,775 | 2,672 | 2,699 | -45 | -1.6% | 52,200 |
| 2024/02/06 | 2,720 | 2,780 | 2,689 | 2,744 | +23 | +0.8% | 57,500 |
| 2024/02/05 | 2,734 | 2,774 | 2,700 | 2,721 | -16 | -0.6% | 72,600 |
| 2024/02/02 | 2,755 | 2,805 | 2,737 | 2,737 | -5 | -0.2% | 41,000 |
| 2024/02/01 | 2,760 | 2,810 | 2,725 | 2,742 | -64 | -2.3% | 86,500 |
| 2024/01/31 | 2,771 | 2,809 | 2,735 | 2,806 | -5 | -0.2% | 65,400 |
| 2024/01/30 | 2,850 | 2,859 | 2,782 | 2,811 | +29 | +1% | 57,000 |
| 2024/01/29 | 2,815 | 2,815 | 2,767 | 2,782 | -42 | -1.5% | 49,600 |
| 2024/01/26 | 2,838 | 2,875 | 2,808 | 2,824 | -18 | -0.6% | 61,100 |
| 2024/01/25 | 2,860 | 2,881 | 2,808 | 2,842 | -28 | -1% | 85,600 |
| 2024/01/24 | 2,865 | 2,898 | 2,831 | 2,870 | +13 | +0.5% | 69,300 |
| 2024/01/23 | 3,080 | 3,080 | 2,847 | 2,857 | -178 | -5.9% | 248,300 |
| 2024/01/22 | 2,888 | 3,050 | 2,851 | 3,035 | +220 | +7.8% | 167,600 |
| 2024/01/19 | 2,751 | 2,826 | 2,751 | 2,815 | +97 | +3.6% | 157,900 |
| 2024/01/18 | 2,592 | 2,719 | 2,560 | 2,718 | +144 | +5.6% | 166,600 |
| 2024/01/17 | 2,741 | 2,787 | 2,553 | 2,574 | -217 | -7.8% | 296,500 |
| 2024/01/16 | 2,884 | 2,980 | 2,781 | 2,791 | -112 | -3.9% | 181,600 |
| 2024/01/15 | 2,765 | 2,950 | 2,680 | 2,903 | -202 | -6.5% | 487,000 |
| 2024/01/12 | 3,080 | 3,160 | 3,045 | 3,105 | -10 | -0.3% | 106,900 |
| 2024/01/11 | 3,085 | 3,135 | 3,050 | 3,115 | ±0 | ±0% | 80,600 |
| 2024/01/10 | 3,090 | 3,165 | 3,075 | 3,115 | +5 | +0.2% | 59,900 |
| 2024/01/09 | 3,145 | 3,175 | 3,085 | 3,110 | +15 | +0.5% | 75,800 |
| 2024/01/05 | 3,185 | 3,190 | 3,080 | 3,095 | -125 | -3.9% | 114,200 |
| 2024/01/04 | 3,130 | 3,220 | 3,080 | 3,220 | +20 | +0.6% | 77,900 |
| 2023/12/29 | 3,270 | 3,270 | 3,195 | 3,200 | -70 | -2.1% | 111,700 |
| 2023/12/28 | 3,215 | 3,270 | 3,150 | 3,270 | +80 | +2.5% | 113,100 |
| 2023/12/27 | 3,180 | 3,270 | 3,180 | 3,190 | -20 | -0.6% | 102,200 |
| 2023/12/26 | 3,200 | 3,250 | 3,175 | 3,210 | +5 | +0.2% | 81,000 |
| 2023/12/25 | 3,280 | 3,320 | 3,200 | 3,205 | -75 | -2.3% | 103,800 |
| 2023/12/22 | 3,350 | 3,395 | 3,250 | 3,280 | -5 | -0.2% | 119,900 |
| 2023/12/21 | 3,310 | 3,335 | 3,255 | 3,285 | -70 | -2.1% | 87,400 |
| 2023/12/20 | 3,420 | 3,520 | 3,335 | 3,355 | -5 | -0.1% | 172,500 |
| 2023/12/19 | 3,400 | 3,400 | 3,255 | 3,360 | -70 | -2% | 169,100 |
| 2023/12/18 | 3,315 | 3,430 | 3,240 | 3,430 | +315 | +10.1% | 334,900 |
| 2023/12/15 | 2,906 | 3,125 | 2,906 | 3,115 | +177 | +6% | 172,000 |
| 2023/12/14 | 3,055 | 3,085 | 2,930 | 2,938 | -77 | -2.6% | 126,600 |
| 2023/12/13 | 3,100 | 3,110 | 3,010 | 3,015 | -85 | -2.7% | 105,200 |
| 2023/12/12 | 3,265 | 3,295 | 3,030 | 3,100 | -160 | -4.9% | 248,700 |
51～
100
件表示中 / 759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 | 271,900円 | +29.5% | - | 0.00% | 1875.17倍 | 3.94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 |
| 大真空 | 73,200円 | +2.3% | -39.3% | 3.83% | 13.13倍 | 0.62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 |
| フォスタ電 | 119,200円 | -1.1% | +50.4% | 2.10% | 13.25倍 | 0.47倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| 日電波 | 119,000円 | -5.9% | -65.1% | 1.68% | 12.48倍 | 1.07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 |
| ＷＳＣＯＰＥ | 51,700円 | +4.1% | - | 0.00% | 56.81倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
