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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 2024/06/27 | 2,558 | 2,585 | 2,555 | 2,570 | -5 | -0.2% | 13,100 |
| 2024/06/26 | 2,600 | 2,624 | 2,575 | 2,575 | -5 | -0.2% | 36,900 |
| 2024/06/25 | 2,555 | 2,593 | 2,545 | 2,580 | +31 | +1.2% | 20,300 |
| 2024/06/24 | 2,560 | 2,595 | 2,538 | 2,549 | -16 | -0.6% | 28,700 |
| 2024/06/21 | 2,602 | 2,630 | 2,565 | 2,565 | -14 | -0.5% | 28,700 |
| 2024/06/20 | 2,514 | 2,590 | 2,500 | 2,579 | +72 | +2.9% | 30,800 |
| 2024/06/19 | 2,536 | 2,550 | 2,490 | 2,507 | -28 | -1.1% | 19,600 |
| 2024/06/18 | 2,499 | 2,550 | 2,480 | 2,535 | +63 | +2.5% | 26,200 |
| 2024/06/17 | 2,550 | 2,595 | 2,468 | 2,472 | -97 | -3.8% | 82,500 |
| 2024/06/14 | 2,552 | 2,606 | 2,552 | 2,569 | -16 | -0.6% | 37,300 |
| 2024/06/13 | 2,594 | 2,626 | 2,585 | 2,585 | -8 | -0.3% | 22,600 |
| 2024/06/12 | 2,638 | 2,656 | 2,593 | 2,593 | -46 | -1.7% | 17,600 |
| 2024/06/11 | 2,621 | 2,670 | 2,602 | 2,639 | +18 | +0.7% | 32,800 |
| 2024/06/10 | 2,558 | 2,659 | 2,530 | 2,621 | +45 | +1.7% | 45,400 |
| 2024/06/07 | 2,586 | 2,600 | 2,565 | 2,576 | -10 | -0.4% | 36,600 |
| 2024/06/06 | 2,617 | 2,630 | 2,576 | 2,586 | -31 | -1.2% | 62,500 |
| 2024/06/05 | 2,634 | 2,650 | 2,601 | 2,617 | -39 | -1.5% | 25,300 |
| 2024/06/04 | 2,664 | 2,701 | 2,639 | 2,656 | +23 | +0.9% | 35,500 |
| 2024/06/03 | 2,691 | 2,691 | 2,620 | 2,633 | -9 | -0.3% | 36,600 |
251～
300
件表示中 / 1073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 | 177,000円 | +3.8% | +5.2% | 0.00% | 276.13倍 | 3.77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 |
| イノテック | 153,400円 | +3.6% | +48.2% | 4.56% | 11.83倍 | 0.79倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| 日電波 | 90,100円 | -0.1% | -42.5% | 3.33% | 15.98倍 | 0.71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 |
| アライドＨＤ | 18,300円 | +7.9% | -14.1% | 3.28% | 10.18倍 | 1.05倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| ヘリオステクノＨ | 84,900円 | +41.9% | +27.1% | 5.30% | 19.26倍 | 0.96倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
市場注目の銘柄
チャート関連のコラム
