オークマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 7,135 | 7,185 | 6,978 | 7,012 | -159 | -2.2% | 237,200 |
| 2024/02/27 | 7,129 | 7,239 | 7,100 | 7,171 | +50 | +0.7% | 160,900 |
| 2024/02/26 | 7,150 | 7,222 | 7,088 | 7,121 | +20 | +0.3% | 190,600 |
| 2024/02/22 | 7,117 | 7,181 | 7,075 | 7,101 | -83 | -1.2% | 272,300 |
| 2024/02/21 | 7,097 | 7,218 | 7,060 | 7,184 | -8 | -0.1% | 214,300 |
| 2024/02/20 | 7,059 | 7,240 | 7,012 | 7,192 | +132 | +1.9% | 149,900 |
| 2024/02/19 | 7,042 | 7,110 | 7,004 | 7,060 | +18 | +0.3% | 82,300 |
| 2024/02/16 | 6,940 | 7,136 | 6,938 | 7,042 | +171 | +2.5% | 186,000 |
| 2024/02/15 | 7,000 | 7,053 | 6,856 | 6,871 | -53 | -0.8% | 214,700 |
| 2024/02/14 | 7,032 | 7,049 | 6,897 | 6,924 | -109 | -1.5% | 182,900 |
| 2024/02/13 | 7,001 | 7,075 | 6,959 | 7,033 | -3 | ±0% | 179,200 |
| 2024/02/09 | 7,068 | 7,119 | 6,973 | 7,036 | ±0 | ±0% | 191,600 |
| 2024/02/08 | 6,910 | 7,050 | 6,910 | 7,036 | +128 | +1.9% | 233,100 |
| 2024/02/07 | 6,901 | 6,990 | 6,868 | 6,908 | -31 | -0.4% | 167,500 |
| 2024/02/06 | 7,080 | 7,087 | 6,891 | 6,939 | -143 | -2% | 196,800 |
| 2024/02/05 | 7,101 | 7,188 | 7,034 | 7,082 | +12 | +0.2% | 183,100 |
| 2024/02/02 | 6,884 | 7,086 | 6,841 | 7,070 | +169 | +2.4% | 265,500 |
| 2024/02/01 | 6,874 | 7,123 | 6,820 | 6,901 | +206 | +3.1% | 454,400 |
| 2024/01/31 | 6,599 | 6,710 | 6,564 | 6,695 | +70 | +1.1% | 211,700 |
| 2024/01/30 | 6,648 | 6,686 | 6,599 | 6,625 | -23 | -0.3% | 150,200 |
| 2024/01/29 | 6,587 | 6,710 | 6,572 | 6,648 | +95 | +1.4% | 220,900 |
| 2024/01/26 | 6,550 | 6,588 | 6,493 | 6,553 | -15 | -0.2% | 128,500 |
| 2024/01/25 | 6,504 | 6,598 | 6,494 | 6,568 | +102 | +1.6% | 167,700 |
| 2024/01/24 | 6,509 | 6,550 | 6,454 | 6,466 | -67 | -1% | 168,300 |
| 2024/01/23 | 6,488 | 6,578 | 6,487 | 6,533 | +71 | +1.1% | 193,900 |
| 2024/01/22 | 6,437 | 6,494 | 6,403 | 6,462 | +90 | +1.4% | 176,700 |
| 2024/01/19 | 6,321 | 6,407 | 6,315 | 6,372 | +104 | +1.7% | 134,500 |
| 2024/01/18 | 6,292 | 6,321 | 6,243 | 6,268 | +9 | +0.1% | 110,600 |
| 2024/01/17 | 6,397 | 6,447 | 6,259 | 6,259 | -112 | -1.8% | 225,700 |
| 2024/01/16 | 6,373 | 6,395 | 6,296 | 6,371 | -21 | -0.3% | 145,000 |
| 2024/01/15 | 6,339 | 6,434 | 6,318 | 6,392 | +35 | +0.6% | 96,800 |
| 2024/01/12 | 6,502 | 6,526 | 6,300 | 6,357 | +55 | +0.9% | 241,100 |
| 2024/01/11 | 6,291 | 6,344 | 6,265 | 6,302 | +98 | +1.6% | 142,300 |
| 2024/01/10 | 6,141 | 6,237 | 6,129 | 6,204 | +95 | +1.6% | 120,600 |
| 2024/01/09 | 6,150 | 6,191 | 6,034 | 6,109 | +13 | +0.2% | 129,500 |
| 2024/01/05 | 6,121 | 6,146 | 6,096 | 6,096 | -29 | -0.5% | 94,300 |
| 2024/01/04 | 6,060 | 6,141 | 5,975 | 6,125 | +50 | +0.8% | 114,300 |
| 2023/12/29 | 6,037 | 6,110 | 6,034 | 6,075 | -4 | -0.1% | 107,900 |
| 2023/12/28 | 5,998 | 6,086 | 5,998 | 6,079 | +10 | +0.2% | 94,800 |
| 2023/12/27 | 6,022 | 6,094 | 6,022 | 6,069 | +53 | +0.9% | 126,700 |
| 2023/12/26 | 6,016 | 6,046 | 5,998 | 6,016 | -15 | -0.2% | 87,000 |
| 2023/12/25 | 6,126 | 6,152 | 6,024 | 6,031 | +5 | +0.1% | 118,400 |
| 2023/12/22 | 6,030 | 6,092 | 5,994 | 6,026 | -4 | -0.1% | 124,500 |
| 2023/12/21 | 6,120 | 6,122 | 6,018 | 6,030 | -27 | -0.4% | 145,300 |
| 2023/12/20 | 6,010 | 6,099 | 5,984 | 6,057 | +140 | +2.4% | 181,000 |
| 2023/12/19 | 5,817 | 5,927 | 5,794 | 5,917 | +100 | +1.7% | 147,900 |
| 2023/12/18 | 5,875 | 5,899 | 5,745 | 5,817 | -101 | -1.7% | 180,900 |
| 2023/12/15 | 5,788 | 5,932 | 5,764 | 5,918 | +140 | +2.4% | 248,600 |
| 2023/12/14 | 5,848 | 5,848 | 5,718 | 5,778 | -41 | -0.7% | 220,300 |
| 2023/12/13 | 5,849 | 5,874 | 5,790 | 5,819 | -38 | -0.6% | 222,400 |
51～
100
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「オークマ」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 |
|---|---|---|---|---|---|---|---|---|
| オークマ | 690,800円 | -5.7% | -13.9% | 2.90% | 13.48倍 | 0.92倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
| 日製鋼 | 391,900円 | +5.0% | +2.8% | 1.89% | 18.60倍 | 1.63倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| ＦＵＪＩ | 267,600円 | +4.7% | -5.4% | 2.99% | 22.53倍 | 1.09倍 |
|
電子部品向けなど自動装着装置トップ。高速機に強い。自動車部品用工作機械も。輸出比率大 |
| 三井海洋 | 288,100円 | +9.1% | -2.2% | 1.39% | 11.57倍 | 1.40倍 |
|
浮体式の原油生産貯蔵設備（ＦＰＳＯ）を設計・建造。工事は外部活用。完成後に合弁通じリース |
| ＣＫＤ | 318,500円 | +10.1% | +34.1% | 2.23% | 18.02倍 | 1.65倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
市場注目の銘柄
チャート関連のコラム
