オカモトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 5,130 | 5,240 | 5,130 | 5,230 | +100 | +1.9% | 21,000 |
| 2025/07/31 | 5,010 | 5,160 | 5,010 | 5,130 | +90 | +1.8% | 26,400 |
| 2025/07/30 | 5,150 | 5,150 | 5,040 | 5,040 | -50 | -1% | 14,700 |
| 2025/07/29 | 5,020 | 5,150 | 5,020 | 5,090 | +30 | +0.6% | 17,000 |
| 2025/07/28 | 5,050 | 5,100 | 5,010 | 5,060 | +60 | +1.2% | 17,700 |
| 2025/07/25 | 4,995 | 5,040 | 4,965 | 5,000 | -20 | -0.4% | 9,100 |
| 2025/07/24 | 5,000 | 5,060 | 5,000 | 5,020 | +35 | +0.7% | 15,600 |
| 2025/07/23 | 4,950 | 4,995 | 4,915 | 4,985 | +80 | +1.6% | 26,500 |
| 2025/07/22 | 4,900 | 4,920 | 4,830 | 4,905 | +20 | +0.4% | 9,700 |
| 2025/07/18 | 4,885 | 4,920 | 4,875 | 4,885 | +35 | +0.7% | 13,000 |
| 2025/07/17 | 4,810 | 4,855 | 4,810 | 4,850 | +40 | +0.8% | 12,400 |
| 2025/07/16 | 4,850 | 4,880 | 4,810 | 4,810 | -40 | -0.8% | 6,900 |
| 2025/07/15 | 4,865 | 4,895 | 4,830 | 4,850 | -15 | -0.3% | 7,900 |
| 2025/07/14 | 4,875 | 4,895 | 4,830 | 4,865 | +25 | +0.5% | 12,100 |
| 2025/07/11 | 4,820 | 4,895 | 4,820 | 4,840 | +30 | +0.6% | 14,100 |
| 2025/07/10 | 4,955 | 4,960 | 4,770 | 4,810 | -75 | -1.5% | 37,200 |
| 2025/07/09 | 4,800 | 4,935 | 4,800 | 4,885 | +95 | +2% | 19,000 |
| 2025/07/08 | 4,770 | 4,815 | 4,745 | 4,790 | +55 | +1.2% | 27,900 |
| 2025/07/07 | 4,850 | 4,850 | 4,735 | 4,735 | -65 | -1.4% | 10,700 |
| 2025/07/04 | 4,870 | 4,870 | 4,795 | 4,800 | -20 | -0.4% | 7,500 |
| 2025/07/03 | 4,780 | 4,850 | 4,780 | 4,820 | +40 | +0.8% | 12,200 |
| 2025/07/02 | 4,775 | 4,845 | 4,775 | 4,780 | +5 | +0.1% | 13,900 |
| 2025/07/01 | 4,810 | 4,825 | 4,775 | 4,775 | -40 | -0.8% | 17,700 |
| 2025/06/30 | 4,885 | 4,910 | 4,815 | 4,815 | -85 | -1.7% | 16,500 |
| 2025/06/27 | 4,890 | 4,920 | 4,840 | 4,900 | +50 | +1% | 31,700 |
| 2025/06/26 | 4,875 | 4,920 | 4,805 | 4,850 | -30 | -0.6% | 18,600 |
| 2025/06/25 | 4,960 | 4,960 | 4,855 | 4,880 | -80 | -1.6% | 17,900 |
| 2025/06/24 | 5,060 | 5,060 | 4,950 | 4,960 | -25 | -0.5% | 13,600 |
| 2025/06/23 | 5,070 | 5,080 | 4,985 | 4,985 | -85 | -1.7% | 17,300 |
| 2025/06/20 | 5,000 | 5,070 | 5,000 | 5,070 | +70 | +1.4% | 25,100 |
| 2025/06/19 | 4,960 | 5,000 | 4,935 | 5,000 | +40 | +0.8% | 13,300 |
| 2025/06/18 | 4,945 | 5,010 | 4,925 | 4,960 | +15 | +0.3% | 22,300 |
| 2025/06/17 | 4,930 | 4,985 | 4,920 | 4,945 | +15 | +0.3% | 24,400 |
| 2025/06/16 | 4,960 | 4,975 | 4,880 | 4,930 | +10 | +0.2% | 21,800 |
| 2025/06/13 | 4,985 | 5,030 | 4,890 | 4,920 | -10 | -0.2% | 33,900 |
| 2025/06/12 | 4,885 | 4,970 | 4,885 | 4,930 | +45 | +0.9% | 22,300 |
| 2025/06/11 | 4,885 | 4,955 | 4,870 | 4,885 | +15 | +0.3% | 24,200 |
| 2025/06/10 | 4,890 | 4,920 | 4,865 | 4,870 | -20 | -0.4% | 17,700 |
| 2025/06/09 | 4,915 | 4,940 | 4,875 | 4,890 | -50 | -1% | 21,000 |
| 2025/06/06 | 4,985 | 5,000 | 4,925 | 4,940 | -45 | -0.9% | 23,700 |
| 2025/06/05 | 5,000 | 5,030 | 4,965 | 4,985 | -15 | -0.3% | 16,100 |
| 2025/06/04 | 5,000 | 5,090 | 4,985 | 5,000 | ±0 | ±0% | 12,900 |
| 2025/06/03 | 5,060 | 5,160 | 4,995 | 5,000 | -60 | -1.2% | 21,400 |
| 2025/06/02 | 5,070 | 5,180 | 5,050 | 5,060 | -80 | -1.6% | 20,700 |
| 2025/05/30 | 5,170 | 5,230 | 5,110 | 5,140 | -70 | -1.3% | 16,900 |
| 2025/05/29 | 5,160 | 5,230 | 5,160 | 5,210 | +50 | +1% | 15,300 |
| 2025/05/28 | 5,200 | 5,250 | 5,140 | 5,160 | -50 | -1% | 14,900 |
| 2025/05/27 | 5,150 | 5,250 | 5,150 | 5,210 | +60 | +1.2% | 14,400 |
| 2025/05/26 | 5,170 | 5,200 | 5,140 | 5,150 | -50 | -1% | 11,600 |
| 2025/05/23 | 5,250 | 5,250 | 5,200 | 5,200 | ±0 | ±0% | 7,200 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「オカモト」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 |
|---|---|---|---|---|---|---|---|---|
| オカモト | 523,000円 | -0.1% | -28.3% | 2.29% | 20.93倍 | 0.95倍 |
|
プラスチックフィルムと建装、産業資材が主。コンドームや自動車内装材、壁紙等と多角展開 |
| 西川ゴム | 289,100円 | -8.8% | +5.0% | 6.36% | 26.59倍 | 1.27倍 |
|
自動車部品の独立系メーカー。一般産業資材も。すべての国内自動車メーカーにシール製品納入 |
| 三星ベ | 368,000円 | -1.7% | -6.1% | 5.05% | 15.25倍 | 1.08倍 |
|
Ｖベルトなど伝動ベルトの大手。自動車用中心に産業機械用、ＯＡ機器に製造販売。建材も |
| バンドー | 184,300円 | -0.5% | +172.2% | 4.34% | 11.45倍 | 0.93倍 |
|
Ｖベルト国産化先駆。自動車用で高シェア。ＯＡ用精密部品・化成品も展開。医療関連にも注力 |
| ニチリン | 359,500円 | +2.0% | -7.5% | 4.90% | 8.18倍 | 0.84倍 |
|
独立系自動車ホース大手。２輪車ブレーキホース高シェア。ホンダ主体。熱交換器（ＩＨＸ）も |
市場注目の銘柄
チャート関連のコラム
