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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 3,990 | 4,045 | 3,925 | 3,970 | ±0 | ±0% | 118,500 |
| 2023/06/20 | 3,930 | 4,000 | 3,850 | 3,970 | +20 | +0.5% | 90,700 |
| 2023/06/19 | 3,920 | 4,030 | 3,860 | 3,950 | +60 | +1.5% | 129,000 |
| 2023/06/16 | 3,950 | 3,950 | 3,805 | 3,890 | -115 | -2.9% | 248,000 |
| 2023/06/15 | 4,140 | 4,185 | 3,995 | 4,005 | -135 | -3.3% | 163,500 |
| 2023/06/14 | 4,250 | 4,255 | 4,065 | 4,140 | -90 | -2.1% | 216,100 |
| 2023/06/13 | 4,000 | 4,255 | 3,960 | 4,230 | +255 | +6.4% | 406,600 |
| 2023/06/12 | 3,700 | 3,985 | 3,700 | 3,975 | +275 | +7.4% | 238,300 |
| 2023/06/09 | 3,690 | 3,710 | 3,655 | 3,700 | +55 | +1.5% | 66,300 |
| 2023/06/08 | 3,805 | 3,805 | 3,595 | 3,645 | -125 | -3.3% | 119,200 |
| 2023/06/07 | 3,770 | 3,820 | 3,700 | 3,770 | +40 | +1.1% | 107,900 |
| 2023/06/06 | 3,705 | 3,750 | 3,680 | 3,730 | +5 | +0.1% | 36,900 |
| 2023/06/05 | 3,705 | 3,730 | 3,645 | 3,725 | +65 | +1.8% | 85,900 |
| 2023/06/02 | 3,745 | 3,745 | 3,640 | 3,660 | -80 | -2.1% | 80,100 |
| 2023/06/01 | 3,750 | 3,795 | 3,700 | 3,740 | -30 | -0.8% | 69,800 |
| 2023/05/31 | 3,920 | 3,920 | 3,740 | 3,770 | -150 | -3.8% | 151,400 |
| 2023/05/30 | 3,755 | 3,935 | 3,755 | 3,920 | +170 | +4.5% | 203,700 |
| 2023/05/29 | 3,785 | 3,915 | 3,735 | 3,750 | +115 | +3.2% | 317,000 |
| 2023/05/26 | 3,635 | 3,800 | 3,625 | 3,635 | +40 | +1.1% | 275,700 |
| 2023/05/25 | 3,615 | 3,670 | 3,580 | 3,595 | -30 | -0.8% | 84,300 |
| 2023/05/24 | 3,490 | 3,650 | 3,475 | 3,625 | +90 | +2.5% | 83,500 |
| 2023/05/23 | 3,705 | 3,705 | 3,520 | 3,535 | -170 | -4.6% | 172,700 |
| 2023/05/22 | 3,660 | 3,705 | 3,575 | 3,705 | +50 | +1.4% | 122,900 |
| 2023/05/19 | 3,755 | 3,780 | 3,610 | 3,655 | +40 | +1.1% | 239,900 |
| 2023/05/18 | 3,460 | 3,635 | 3,440 | 3,615 | +210 | +6.2% | 228,500 |
| 2023/05/17 | 3,390 | 3,450 | 3,360 | 3,405 | +25 | +0.7% | 110,300 |
| 2023/05/16 | 3,400 | 3,400 | 3,325 | 3,380 | +10 | +0.3% | 77,900 |
| 2023/05/15 | 3,265 | 3,375 | 3,255 | 3,370 | +105 | +3.2% | 63,300 |
| 2023/05/12 | 3,350 | 3,350 | 3,245 | 3,265 | -95 | -2.8% | 80,500 |
| 2023/05/11 | 3,305 | 3,370 | 3,265 | 3,360 | +80 | +2.4% | 68,200 |
| 2023/05/10 | 3,320 | 3,355 | 3,265 | 3,280 | -85 | -2.5% | 87,600 |
| 2023/05/09 | 3,430 | 3,440 | 3,330 | 3,365 | -35 | -1% | 144,600 |
| 2023/05/08 | 3,250 | 3,440 | 3,250 | 3,400 | +250 | +7.9% | 219,100 |
| 2023/05/02 | 3,180 | 3,195 | 3,130 | 3,150 | -70 | -2.2% | 91,100 |
| 2023/05/01 | 3,220 | 3,240 | 3,165 | 3,220 | +15 | +0.5% | 66,500 |
| 2023/04/28 | 3,280 | 3,305 | 3,170 | 3,205 | -15 | -0.5% | 124,900 |
| 2023/04/27 | 3,155 | 3,235 | 3,130 | 3,220 | +45 | +1.4% | 99,400 |
| 2023/04/26 | 3,270 | 3,280 | 3,165 | 3,175 | -155 | -4.7% | 181,700 |
| 2023/04/25 | 3,335 | 3,370 | 3,280 | 3,330 | +15 | +0.5% | 92,200 |
| 2023/04/24 | 3,385 | 3,395 | 3,300 | 3,315 | -80 | -2.4% | 102,900 |
| 2023/04/21 | 3,385 | 3,470 | 3,340 | 3,395 | +5 | +0.1% | 115,900 |
| 2023/04/20 | 3,375 | 3,440 | 3,360 | 3,390 | +5 | +0.1% | 102,600 |
| 2023/04/19 | 3,490 | 3,490 | 3,315 | 3,385 | -35 | -1% | 234,700 |
| 2023/04/18 | 3,600 | 3,795 | 3,400 | 3,420 | -110 | -3.1% | 367,100 |
| 2023/04/17 | 3,355 | 3,570 | 3,280 | 3,530 | -35 | -1% | 551,500 |
| 2023/04/14 | 3,715 | 3,715 | 3,515 | 3,565 | -75 | -2.1% | 214,300 |
| 2023/04/13 | 3,685 | 3,705 | 3,610 | 3,640 | -50 | -1.4% | 83,100 |
| 2023/04/12 | 3,720 | 3,755 | 3,625 | 3,690 | -30 | -0.8% | 67,000 |
| 2023/04/11 | 3,710 | 3,800 | 3,700 | 3,720 | +35 | +0.9% | 79,500 |
| 2023/04/10 | 3,605 | 3,745 | 3,600 | 3,685 | +105 | +2.9% | 85,500 |
351～
400
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
