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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 3,000 | 3,160 | 2,995 | 3,125 | +110 | +3.6% | 69,400 |
| 2023/09/26 | 3,135 | 3,135 | 3,015 | 3,015 | -110 | -3.5% | 94,800 |
| 2023/09/25 | 3,100 | 3,155 | 3,085 | 3,125 | +35 | +1.1% | 50,500 |
| 2023/09/22 | 3,075 | 3,135 | 3,050 | 3,090 | -20 | -0.6% | 87,300 |
| 2023/09/21 | 3,110 | 3,150 | 3,090 | 3,110 | -60 | -1.9% | 80,300 |
| 2023/09/20 | 3,220 | 3,230 | 3,160 | 3,170 | -80 | -2.5% | 62,600 |
| 2023/09/19 | 3,305 | 3,310 | 3,225 | 3,250 | -90 | -2.7% | 55,000 |
| 2023/09/15 | 3,350 | 3,360 | 3,290 | 3,340 | +40 | +1.2% | 38,600 |
| 2023/09/14 | 3,290 | 3,335 | 3,255 | 3,300 | +50 | +1.5% | 28,500 |
| 2023/09/13 | 3,235 | 3,300 | 3,225 | 3,250 | +5 | +0.2% | 29,000 |
| 2023/09/12 | 3,280 | 3,320 | 3,245 | 3,245 | -20 | -0.6% | 28,800 |
| 2023/09/11 | 3,300 | 3,320 | 3,265 | 3,265 | -60 | -1.8% | 28,100 |
| 2023/09/08 | 3,330 | 3,380 | 3,300 | 3,325 | -35 | -1% | 51,200 |
| 2023/09/07 | 3,390 | 3,435 | 3,355 | 3,360 | -55 | -1.6% | 41,000 |
| 2023/09/06 | 3,455 | 3,455 | 3,390 | 3,415 | -35 | -1% | 31,100 |
| 2023/09/05 | 3,390 | 3,465 | 3,365 | 3,450 | +75 | +2.2% | 45,000 |
| 2023/09/04 | 3,385 | 3,405 | 3,340 | 3,375 | -45 | -1.3% | 48,800 |
| 2023/09/01 | 3,405 | 3,435 | 3,360 | 3,420 | -30 | -0.9% | 34,800 |
| 2023/08/31 | 3,400 | 3,490 | 3,400 | 3,450 | +120 | +3.6% | 76,300 |
| 2023/08/30 | 3,375 | 3,390 | 3,330 | 3,330 | -40 | -1.2% | 28,000 |
| 2023/08/29 | 3,360 | 3,410 | 3,300 | 3,370 | +10 | +0.3% | 43,500 |
| 2023/08/28 | 3,400 | 3,445 | 3,355 | 3,360 | -15 | -0.4% | 32,000 |
| 2023/08/25 | 3,360 | 3,440 | 3,355 | 3,375 | -55 | -1.6% | 33,900 |
| 2023/08/24 | 3,505 | 3,540 | 3,390 | 3,430 | -5 | -0.1% | 47,900 |
| 2023/08/23 | 3,415 | 3,445 | 3,370 | 3,435 | +55 | +1.6% | 37,800 |
| 2023/08/22 | 3,440 | 3,505 | 3,365 | 3,380 | +45 | +1.3% | 118,600 |
| 2023/08/21 | 3,230 | 3,350 | 3,205 | 3,335 | +205 | +6.5% | 110,600 |
| 2023/08/18 | 3,105 | 3,160 | 3,085 | 3,130 | -40 | -1.3% | 88,800 |
| 2023/08/17 | 3,125 | 3,180 | 3,080 | 3,170 | +20 | +0.6% | 64,500 |
| 2023/08/16 | 3,200 | 3,230 | 3,150 | 3,150 | -80 | -2.5% | 70,000 |
| 2023/08/15 | 3,280 | 3,300 | 3,200 | 3,230 | ±0 | ±0% | 54,000 |
| 2023/08/14 | 3,335 | 3,365 | 3,230 | 3,230 | -70 | -2.1% | 64,400 |
| 2023/08/10 | 3,185 | 3,300 | 3,185 | 3,300 | +100 | +3.1% | 56,300 |
| 2023/08/09 | 3,300 | 3,315 | 3,180 | 3,200 | -100 | -3% | 196,500 |
| 2023/08/08 | 3,365 | 3,375 | 3,290 | 3,300 | -95 | -2.8% | 71,700 |
| 2023/08/07 | 3,370 | 3,395 | 3,330 | 3,395 | -15 | -0.4% | 64,600 |
| 2023/08/04 | 3,360 | 3,435 | 3,355 | 3,410 | +35 | +1% | 53,900 |
| 2023/08/03 | 3,400 | 3,435 | 3,365 | 3,375 | -55 | -1.6% | 51,700 |
| 2023/08/02 | 3,515 | 3,550 | 3,425 | 3,430 | -85 | -2.4% | 65,800 |
| 2023/08/01 | 3,555 | 3,585 | 3,505 | 3,515 | +5 | +0.1% | 53,800 |
| 2023/07/31 | 3,475 | 3,515 | 3,430 | 3,510 | +85 | +2.5% | 72,400 |
| 2023/07/28 | 3,355 | 3,450 | 3,350 | 3,425 | +10 | +0.3% | 61,000 |
| 2023/07/27 | 3,415 | 3,425 | 3,350 | 3,415 | -10 | -0.3% | 52,000 |
| 2023/07/26 | 3,435 | 3,455 | 3,410 | 3,425 | -15 | -0.4% | 30,600 |
| 2023/07/25 | 3,425 | 3,475 | 3,385 | 3,440 | +15 | +0.4% | 58,400 |
| 2023/07/24 | 3,525 | 3,525 | 3,405 | 3,425 | -30 | -0.9% | 57,300 |
| 2023/07/21 | 3,435 | 3,480 | 3,420 | 3,455 | -75 | -2.1% | 65,400 |
| 2023/07/20 | 3,580 | 3,620 | 3,530 | 3,530 | -90 | -2.5% | 60,300 |
| 2023/07/19 | 3,730 | 3,730 | 3,590 | 3,620 | -95 | -2.6% | 89,700 |
| 2023/07/18 | 3,880 | 3,880 | 3,690 | 3,715 | -95 | -2.5% | 125,200 |
151～
200
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 | 270,100円 | +29.5% | - | 0.00% | 1862.76倍 | 3.91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 | 83,300円 | +2.3% | -39.3% | 3.36% | 14.94倍 | 0.71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 | 119,000円 | -1.1% | +50.4% | 2.10% | 13.23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 | 128,300円 | -5.9% | -65.1% | 1.56% | 13.45倍 | 1.15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 | 51,100円 | +4.1% | - | 0.00% | 56.15倍 | 0.52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
