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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 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 |
| 2023/07/14 | 3,605 | 3,850 | 3,555 | 3,810 | +415 | +12.2% | 507,900 |
| 2023/07/13 | 3,370 | 3,410 | 3,315 | 3,395 | +30 | +0.9% | 185,500 |
| 2023/07/12 | 3,515 | 3,530 | 3,365 | 3,365 | -220 | -6.1% | 184,300 |
| 2023/07/11 | 3,535 | 3,640 | 3,515 | 3,585 | +120 | +3.5% | 77,800 |
| 2023/07/10 | 3,540 | 3,585 | 3,450 | 3,465 | -95 | -2.7% | 135,400 |
| 2023/07/07 | 3,580 | 3,665 | 3,560 | 3,560 | -40 | -1.1% | 82,900 |
| 2023/07/06 | 3,665 | 3,730 | 3,600 | 3,600 | -135 | -3.6% | 105,200 |
| 2023/07/05 | 3,810 | 3,810 | 3,720 | 3,735 | -105 | -2.7% | 84,700 |
| 2023/07/04 | 3,890 | 3,900 | 3,810 | 3,840 | -10 | -0.3% | 69,700 |
| 2023/07/03 | 3,980 | 3,990 | 3,850 | 3,850 | -115 | -2.9% | 117,000 |
| 2023/06/30 | 3,960 | 3,990 | 3,890 | 3,965 | +10 | +0.3% | 56,900 |
| 2023/06/29 | 3,985 | 4,030 | 3,930 | 3,955 | +15 | +0.4% | 129,900 |
| 2023/06/28 | 3,925 | 3,955 | 3,865 | 3,940 | +85 | +2.2% | 105,300 |
| 2023/06/27 | 3,785 | 3,870 | 3,760 | 3,855 | +95 | +2.5% | 97,700 |
| 2023/06/26 | 3,760 | 3,855 | 3,735 | 3,760 | -70 | -1.8% | 70,300 |
| 2023/06/23 | 3,890 | 3,970 | 3,770 | 3,830 | -15 | -0.4% | 115,900 |
| 2023/06/22 | 3,920 | 3,960 | 3,840 | 3,845 | -125 | -3.1% | 118,800 |
301～
350
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
