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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 5,330 | 5,380 | 5,180 | 5,220 | -180 | -3.3% | 34,200 |
| 2023/12/07 | 5,490 | 5,490 | 5,400 | 5,400 | -110 | -2% | 11,800 |
| 2023/12/06 | 5,430 | 5,540 | 5,430 | 5,510 | +70 | +1.3% | 18,300 |
| 2023/12/05 | 5,450 | 5,490 | 5,420 | 5,440 | -10 | -0.2% | 20,700 |
| 2023/12/04 | 5,500 | 5,500 | 5,410 | 5,450 | -10 | -0.2% | 18,400 |
| 2023/12/01 | 5,480 | 5,510 | 5,440 | 5,460 | +10 | +0.2% | 16,700 |
| 2023/11/30 | 5,490 | 5,510 | 5,420 | 5,450 | -30 | -0.5% | 17,700 |
| 2023/11/29 | 5,490 | 5,540 | 5,470 | 5,480 | -20 | -0.4% | 24,200 |
| 2023/11/28 | 5,470 | 5,500 | 5,440 | 5,500 | +30 | +0.5% | 8,900 |
| 2023/11/27 | 5,540 | 5,580 | 5,460 | 5,470 | ±0 | ±0% | 14,700 |
| 2023/11/24 | 5,450 | 5,530 | 5,450 | 5,470 | +30 | +0.6% | 11,600 |
| 2023/11/22 | 5,440 | 5,510 | 5,410 | 5,440 | ±0 | ±0% | 9,300 |
| 2023/11/21 | 5,390 | 5,470 | 5,360 | 5,440 | +80 | +1.5% | 20,300 |
| 2023/11/20 | 5,420 | 5,470 | 5,320 | 5,360 | -110 | -2% | 20,500 |
| 2023/11/17 | 5,410 | 5,500 | 5,410 | 5,470 | +40 | +0.7% | 14,900 |
| 2023/11/16 | 5,500 | 5,500 | 5,410 | 5,430 | -110 | -2% | 25,100 |
| 2023/11/15 | 5,600 | 5,640 | 5,480 | 5,540 | +30 | +0.5% | 41,900 |
| 2023/11/14 | 5,430 | 5,510 | 5,390 | 5,510 | +130 | +2.4% | 46,300 |
| 2023/11/13 | 5,220 | 5,420 | 5,190 | 5,380 | +455 | +9.2% | 133,600 |
| 2023/11/10 | 4,830 | 4,935 | 4,825 | 4,925 | +95 | +2% | 26,200 |
| 2023/11/09 | 4,840 | 4,870 | 4,800 | 4,830 | +5 | +0.1% | 36,900 |
| 2023/11/08 | 5,050 | 5,050 | 4,815 | 4,825 | -265 | -5.2% | 51,400 |
| 2023/11/07 | 5,240 | 5,240 | 5,090 | 5,090 | -100 | -1.9% | 14,200 |
| 2023/11/06 | 5,270 | 5,270 | 5,180 | 5,190 | +40 | +0.8% | 27,800 |
| 2023/11/02 | 5,290 | 5,330 | 5,140 | 5,150 | -120 | -2.3% | 24,100 |
| 2023/11/01 | 5,290 | 5,300 | 5,240 | 5,270 | +70 | +1.3% | 17,400 |
| 2023/10/31 | 5,160 | 5,250 | 5,120 | 5,200 | +60 | +1.2% | 39,800 |
| 2023/10/30 | 5,240 | 5,240 | 5,080 | 5,140 | -110 | -2.1% | 173,500 |
| 2023/10/27 | 5,150 | 5,260 | 5,130 | 5,250 | +140 | +2.7% | 40,000 |
| 2023/10/26 | 5,130 | 5,160 | 5,050 | 5,110 | -30 | -0.6% | 20,000 |
| 2023/10/25 | 5,170 | 5,180 | 5,130 | 5,140 | +30 | +0.6% | 19,800 |
| 2023/10/24 | 5,050 | 5,130 | 4,985 | 5,110 | +20 | +0.4% | 26,000 |
| 2023/10/23 | 5,040 | 5,150 | 5,030 | 5,090 | +50 | +1% | 32,900 |
| 2023/10/20 | 5,060 | 5,070 | 5,030 | 5,040 | -50 | -1% | 13,400 |
| 2023/10/19 | 5,100 | 5,100 | 5,030 | 5,090 | -10 | -0.2% | 11,600 |
| 2023/10/18 | 5,170 | 5,170 | 5,070 | 5,100 | +30 | +0.6% | 19,500 |
| 2023/10/17 | 5,080 | 5,130 | 5,040 | 5,070 | +40 | +0.8% | 20,100 |
| 2023/10/16 | 5,190 | 5,190 | 5,020 | 5,030 | -190 | -3.6% | 19,200 |
| 2023/10/13 | 5,320 | 5,340 | 5,210 | 5,220 | -130 | -2.4% | 26,700 |
| 2023/10/12 | 5,290 | 5,350 | 5,220 | 5,350 | +160 | +3.1% | 27,900 |
| 2023/10/11 | 5,260 | 5,280 | 5,190 | 5,190 | -70 | -1.3% | 31,700 |
| 2023/10/10 | 5,110 | 5,280 | 5,110 | 5,260 | +130 | +2.5% | 42,800 |
| 2023/10/06 | 5,120 | 5,130 | 5,050 | 5,130 | ±0 | ±0% | 46,400 |
| 2023/10/05 | 5,120 | 5,180 | 5,110 | 5,130 | +30 | +0.6% | 72,800 |
| 2023/10/04 | 5,020 | 5,150 | 5,020 | 5,100 | +10 | +0.2% | 55,900 |
| 2023/10/03 | 5,100 | 5,120 | 5,040 | 5,090 | -30 | -0.6% | 18,300 |
| 2023/10/02 | 5,160 | 5,190 | 5,100 | 5,120 | +50 | +1% | 33,600 |
| 2023/09/29 | 5,200 | 5,210 | 5,060 | 5,070 | -100 | -1.9% | 32,500 |
| 2023/09/28 | 5,110 | 5,220 | 5,110 | 5,170 | +10 | +0.2% | 33,100 |
| 2023/09/27 | 5,190 | 5,190 | 5,050 | 5,160 | -30 | -0.6% | 36,300 |
101～
150
件表示中 / 3452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 | 478,500円 | +7.0% | +30.0% | 2.82% | 11.99倍 | 1.00倍 |
|
プラスチックフィルムと建装、産業資材が主。コンドームや靴、自動車内装材等と多角展開 |
| 住友理工 | 130,400円 | -0.9% | -15.6% | 2.91% | 8.41倍 | 0.69倍 |
|
自動車用防振ゴム大手。トヨタほか自動車各社へ納入、建機や事務機器向け部品も。住友電工系 |
| ニッタ | 409,000円 | +1.1% | -7.0% | 2.93% | 11.41倍 | 0.84倍 |
|
伝動用ベルト草分け、ホースと２本柱。半導体消耗品と自動車用ベルトの合弁持分２社貢献大 |
| バンドー | 176,400円 | +1.3% | +11.2% | 3.85% | 12.01倍 | 0.90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 | 391,000円 | +1.9% | -9.9% | 3.84% | 9.93倍 | 1.02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
