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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,600 | 1,655 | 1,571 | 1,630 | -31 | -1.9% | 92,400 |
| 2024/09/06 | 1,714 | 1,730 | 1,645 | 1,661 | -13 | -0.8% | 69,800 |
| 2024/09/05 | 1,675 | 1,734 | 1,650 | 1,674 | -6 | -0.4% | 92,700 |
| 2024/09/04 | 1,750 | 1,755 | 1,680 | 1,680 | -125 | -6.9% | 193,000 |
| 2024/09/03 | 1,821 | 1,834 | 1,766 | 1,805 | -15 | -0.8% | 108,600 |
| 2024/09/02 | 1,949 | 1,949 | 1,811 | 1,820 | -100 | -5.2% | 285,800 |
| 2024/08/30 | 1,820 | 1,943 | 1,820 | 1,920 | +140 | +7.9% | 227,200 |
| 2024/08/29 | 1,810 | 1,825 | 1,775 | 1,780 | -49 | -2.7% | 131,600 |
| 2024/08/28 | 1,941 | 1,949 | 1,809 | 1,829 | -135 | -6.9% | 273,700 |
| 2024/08/27 | 1,824 | 1,973 | 1,815 | 1,964 | +271 | +16% | 560,100 |
| 2024/08/26 | 1,730 | 1,748 | 1,691 | 1,693 | -27 | -1.6% | 69,600 |
| 2024/08/23 | 1,725 | 1,750 | 1,699 | 1,720 | -35 | -2% | 85,100 |
| 2024/08/22 | 1,693 | 1,780 | 1,681 | 1,755 | +70 | +4.2% | 93,100 |
| 2024/08/21 | 1,712 | 1,716 | 1,653 | 1,685 | -37 | -2.1% | 119,100 |
| 2024/08/20 | 1,841 | 1,880 | 1,722 | 1,722 | -79 | -4.4% | 161,300 |
| 2024/08/19 | 1,950 | 1,990 | 1,800 | 1,801 | -85 | -4.5% | 182,200 |
| 2024/08/16 | 1,700 | 1,910 | 1,699 | 1,886 | +195 | +11.5% | 168,000 |
| 2024/08/15 | 1,666 | 1,727 | 1,640 | 1,691 | +35 | +2.1% | 62,700 |
| 2024/08/14 | 1,654 | 1,720 | 1,622 | 1,656 | +24 | +1.5% | 101,400 |
| 2024/08/13 | 1,546 | 1,655 | 1,524 | 1,632 | +121 | +8% | 155,800 |
| 2024/08/09 | 1,471 | 1,516 | 1,434 | 1,511 | -16 | -1% | 252,100 |
| 2024/08/08 | 1,567 | 1,591 | 1,495 | 1,527 | -79 | -4.9% | 292,300 |
| 2024/08/07 | 1,628 | 1,694 | 1,535 | 1,606 | +5 | +0.3% | 353,500 |
| 2024/08/06 | 1,858 | 1,925 | 1,545 | 1,601 | -427 | -21.1% | 617,900 |
| 2024/08/05 | 2,028 | 2,028 | 2,028 | 2,028 | -500 | -19.8% | 13,600 |
| 2024/08/02 | 2,656 | 2,684 | 2,528 | 2,528 | -276 | -9.8% | 93,100 |
| 2024/08/01 | 2,824 | 2,832 | 2,740 | 2,804 | -37 | -1.3% | 43,000 |
| 2024/07/31 | 2,820 | 2,863 | 2,785 | 2,841 | -29 | -1% | 41,400 |
| 2024/07/30 | 2,928 | 2,950 | 2,830 | 2,870 | -29 | -1% | 61,100 |
| 2024/07/29 | 2,880 | 2,931 | 2,825 | 2,899 | +67 | +2.4% | 57,100 |
| 2024/07/26 | 2,800 | 2,924 | 2,780 | 2,832 | +44 | +1.6% | 61,900 |
| 2024/07/25 | 2,915 | 3,000 | 2,760 | 2,788 | -127 | -4.4% | 150,800 |
| 2024/07/24 | 2,687 | 2,955 | 2,663 | 2,915 | +128 | +4.6% | 226,300 |
| 2024/07/23 | 2,643 | 2,800 | 2,643 | 2,787 | +158 | +6% | 117,300 |
| 2024/07/22 | 2,709 | 2,709 | 2,578 | 2,629 | -51 | -1.9% | 48,100 |
| 2024/07/19 | 2,698 | 2,700 | 2,631 | 2,680 | -28 | -1% | 61,200 |
| 2024/07/18 | 2,620 | 2,735 | 2,603 | 2,708 | +92 | +3.5% | 112,500 |
| 2024/07/17 | 2,599 | 2,639 | 2,578 | 2,616 | +26 | +1% | 69,800 |
| 2024/07/16 | 2,500 | 2,654 | 2,482 | 2,590 | -5 | -0.2% | 177,500 |
| 2024/07/12 | 2,521 | 2,598 | 2,490 | 2,595 | +69 | +2.7% | 128,900 |
| 2024/07/11 | 2,419 | 2,528 | 2,419 | 2,526 | +124 | +5.2% | 109,300 |
| 2024/07/10 | 2,423 | 2,436 | 2,376 | 2,402 | -23 | -0.9% | 77,600 |
| 2024/07/09 | 2,407 | 2,443 | 2,395 | 2,425 | +24 | +1% | 47,500 |
| 2024/07/08 | 2,427 | 2,445 | 2,395 | 2,401 | -25 | -1% | 38,300 |
| 2024/07/05 | 2,402 | 2,455 | 2,400 | 2,426 | +24 | +1% | 60,800 |
| 2024/07/04 | 2,462 | 2,486 | 2,400 | 2,402 | -58 | -2.4% | 93,600 |
| 2024/07/03 | 2,531 | 2,538 | 2,438 | 2,460 | -88 | -3.5% | 112,500 |
| 2024/07/02 | 2,581 | 2,581 | 2,520 | 2,548 | -1 | ±0% | 35,200 |
| 2024/07/01 | 2,571 | 2,573 | 2,531 | 2,549 | -3 | -0.1% | 33,300 |
| 2024/06/28 | 2,585 | 2,599 | 2,540 | 2,552 | -18 | -0.7% | 31,400 |
51～
100
件表示中 / 892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 | 146,300円 | +29.5% | - | 0.00% | 1015.97倍 | 2.09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 | 242,800円 | +3.2% | +165.5% | 5.77% | 76.93倍 | 0.49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 |
| サクサ | 275,500円 | +2.6% | -38.3% | 4.90% | 11.39倍 | 0.57倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| テクノメディカ | 181,500円 | -2.8% | -25.1% | 3.75% | 12.97倍 | 0.92倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| 協立電機 | 353,000円 | +4.8% | +4.4% | 3.40% | 7.68倍 | 0.79倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
市場注目の銘柄
チャート関連のコラム
