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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/17 | 1,445 | 1,445 | 1,364 | 1,381 | -9 | -0.6% | 154,800 |
| 2024/12/16 | 1,339 | 1,405 | 1,337 | 1,390 | +90 | +6.9% | 129,000 |
| 2024/12/13 | 1,333 | 1,341 | 1,300 | 1,300 | -11 | -0.8% | 93,400 |
| 2024/12/12 | 1,350 | 1,356 | 1,303 | 1,311 | -22 | -1.7% | 96,400 |
| 2024/12/11 | 1,363 | 1,363 | 1,332 | 1,333 | -28 | -2.1% | 78,000 |
| 2024/12/10 | 1,388 | 1,409 | 1,361 | 1,361 | -18 | -1.3% | 50,800 |
| 2024/12/09 | 1,389 | 1,425 | 1,377 | 1,379 | -2 | -0.1% | 44,800 |
| 2024/12/06 | 1,378 | 1,397 | 1,360 | 1,381 | +6 | +0.4% | 29,700 |
| 2024/12/05 | 1,391 | 1,408 | 1,356 | 1,375 | +5 | +0.4% | 57,600 |
| 2024/12/04 | 1,393 | 1,395 | 1,360 | 1,370 | -22 | -1.6% | 58,600 |
| 2024/12/03 | 1,404 | 1,434 | 1,392 | 1,392 | +12 | +0.9% | 43,800 |
| 2024/12/02 | 1,393 | 1,405 | 1,373 | 1,380 | -21 | -1.5% | 44,900 |
| 2024/11/29 | 1,393 | 1,403 | 1,367 | 1,401 | +2 | +0.1% | 30,600 |
| 2024/11/28 | 1,352 | 1,409 | 1,352 | 1,399 | +36 | +2.6% | 42,500 |
| 2024/11/27 | 1,363 | 1,379 | 1,333 | 1,363 | -28 | -2% | 120,300 |
| 2024/11/26 | 1,458 | 1,460 | 1,391 | 1,391 | -75 | -5.1% | 127,300 |
| 2024/11/25 | 1,480 | 1,514 | 1,466 | 1,466 | +3 | +0.2% | 68,200 |
| 2024/11/22 | 1,476 | 1,515 | 1,460 | 1,463 | -12 | -0.8% | 52,300 |
| 2024/11/21 | 1,483 | 1,489 | 1,466 | 1,475 | -9 | -0.6% | 45,400 |
| 2024/11/20 | 1,487 | 1,538 | 1,482 | 1,484 | -1 | -0.1% | 41,600 |
| 2024/11/19 | 1,480 | 1,520 | 1,479 | 1,485 | +1 | +0.1% | 44,000 |
| 2024/11/18 | 1,515 | 1,515 | 1,475 | 1,484 | -32 | -2.1% | 44,500 |
| 2024/11/15 | 1,500 | 1,531 | 1,480 | 1,516 | +16 | +1.1% | 72,800 |
| 2024/11/14 | 1,594 | 1,601 | 1,500 | 1,500 | -99 | -6.2% | 131,800 |
| 2024/11/13 | 1,618 | 1,654 | 1,596 | 1,599 | -25 | -1.5% | 59,700 |
| 2024/11/12 | 1,644 | 1,654 | 1,624 | 1,624 | -20 | -1.2% | 33,700 |
| 2024/11/11 | 1,618 | 1,644 | 1,603 | 1,644 | +26 | +1.6% | 32,800 |
| 2024/11/08 | 1,650 | 1,690 | 1,613 | 1,618 | -37 | -2.2% | 55,600 |
| 2024/11/07 | 1,706 | 1,728 | 1,655 | 1,655 | ±0 | ±0% | 70,700 |
| 2024/11/06 | 1,659 | 1,676 | 1,630 | 1,655 | +14 | +0.9% | 34,500 |
51～
100
件表示中 / 979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 | 101,100円 | +25.6% | - | 0.00% | - | 1.46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 |
| 三社電機 | 79,000円 | -17.1% | -71.2% | 5.06% | 15.01倍 | 0.44倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| ＷＳＣＯＰＥ | 20,600円 | -82.6% | - | 0.00% | - | 0.23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 |
| アクセル | 99,900円 | -13.8% | -39.6% | 4.10% | 12.17倍 | 0.86倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| ＱＤレーザ | 26,800円 | +1.9% | - | 0.00% | - | 2.09倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
市場注目の銘柄
チャート関連のコラム
