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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,691 | 1,724 | 1,652 | 1,692 | -5 | -0.3% | 65,200 |
| 2024/10/03 | 1,754 | 1,755 | 1,697 | 1,697 | -27 | -1.6% | 62,300 |
| 2024/10/02 | 1,761 | 1,780 | 1,724 | 1,724 | -67 | -3.7% | 36,800 |
| 2024/10/01 | 1,766 | 1,791 | 1,758 | 1,791 | +52 | +3% | 27,000 |
| 2024/09/30 | 1,760 | 1,799 | 1,739 | 1,739 | -101 | -5.5% | 82,600 |
| 2024/09/27 | 1,839 | 1,879 | 1,809 | 1,840 | +41 | +2.3% | 129,700 |
| 2024/09/26 | 1,773 | 1,799 | 1,745 | 1,799 | +26 | +1.5% | 39,600 |
| 2024/09/25 | 1,769 | 1,809 | 1,742 | 1,773 | +37 | +2.1% | 54,000 |
| 2024/09/24 | 1,761 | 1,771 | 1,736 | 1,736 | -24 | -1.4% | 37,500 |
| 2024/09/20 | 1,721 | 1,780 | 1,721 | 1,760 | +72 | +4.3% | 70,000 |
| 2024/09/19 | 1,685 | 1,715 | 1,659 | 1,688 | +29 | +1.7% | 36,800 |
| 2024/09/18 | 1,662 | 1,693 | 1,647 | 1,659 | +1 | +0.1% | 28,300 |
| 2024/09/17 | 1,682 | 1,690 | 1,632 | 1,658 | -4 | -0.2% | 45,000 |
| 2024/09/13 | 1,696 | 1,696 | 1,650 | 1,662 | -37 | -2.2% | 46,800 |
| 2024/09/12 | 1,742 | 1,761 | 1,687 | 1,699 | ±0 | ±0% | 54,100 |
| 2024/09/11 | 1,701 | 1,774 | 1,654 | 1,699 | -15 | -0.9% | 95,000 |
| 2024/09/10 | 1,670 | 1,742 | 1,631 | 1,714 | +84 | +5.2% | 90,500 |
| 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 |
151～
200
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
