岡部の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/07/09 | 958 | 965 | 941 | 943 | -17 | -1.8% | 74,500 |
| 2019/07/08 | 967 | 968 | 957 | 960 | -8 | -0.8% | 50,500 |
| 2019/07/05 | 984 | 984 | 966 | 968 | -11 | -1.1% | 68,700 |
| 2019/07/04 | 985 | 990 | 973 | 979 | +1 | +0.1% | 63,700 |
| 2019/07/03 | 979 | 982 | 973 | 978 | -5 | -0.5% | 56,200 |
| 2019/07/02 | 963 | 986 | 957 | 983 | +19 | +2% | 168,200 |
| 2019/07/01 | 953 | 966 | 946 | 964 | +26 | +2.8% | 86,300 |
| 2019/06/28 | 948 | 951 | 936 | 938 | -18 | -1.9% | 66,500 |
| 2019/06/27 | 931 | 956 | 929 | 956 | +26 | +2.8% | 97,900 |
| 2019/06/26 | 937 | 939 | 928 | 930 | -21 | -2.2% | 177,100 |
| 2019/06/25 | 961 | 967 | 950 | 951 | -14 | -1.5% | 657,300 |
| 2019/06/24 | 957 | 967 | 954 | 965 | +11 | +1.2% | 217,100 |
| 2019/06/21 | 972 | 973 | 952 | 954 | -18 | -1.9% | 220,400 |
| 2019/06/20 | 980 | 982 | 968 | 972 | -4 | -0.4% | 102,300 |
| 2019/06/19 | 962 | 978 | 962 | 976 | +21 | +2.2% | 104,400 |
| 2019/06/18 | 966 | 969 | 955 | 955 | -8 | -0.8% | 90,500 |
| 2019/06/17 | 971 | 973 | 963 | 963 | -11 | -1.1% | 101,700 |
| 2019/06/14 | 976 | 981 | 968 | 974 | -2 | -0.2% | 75,900 |
| 2019/06/13 | 990 | 992 | 972 | 976 | -22 | -2.2% | 78,600 |
| 2019/06/12 | 995 | 1,003 | 989 | 998 | +2 | +0.2% | 52,100 |
| 2019/06/11 | 985 | 996 | 985 | 996 | +7 | +0.7% | 38,500 |
| 2019/06/10 | 988 | 992 | 982 | 989 | +6 | +0.6% | 49,900 |
| 2019/06/07 | 981 | 984 | 972 | 983 | +9 | +0.9% | 37,600 |
| 2019/06/06 | 981 | 986 | 974 | 974 | -7 | -0.7% | 48,500 |
| 2019/06/05 | 971 | 981 | 968 | 981 | +25 | +2.6% | 57,000 |
| 2019/06/04 | 951 | 963 | 943 | 956 | +11 | +1.2% | 48,600 |
| 2019/06/03 | 951 | 954 | 941 | 945 | -17 | -1.8% | 58,700 |
| 2019/05/31 | 965 | 968 | 960 | 962 | -10 | -1% | 44,400 |
| 2019/05/30 | 965 | 973 | 965 | 972 | -4 | -0.4% | 38,700 |
| 2019/05/29 | 976 | 982 | 963 | 976 | -7 | -0.7% | 75,100 |
| 2019/05/28 | 991 | 993 | 982 | 983 | -8 | -0.8% | 85,000 |
| 2019/05/27 | 991 | 992 | 985 | 991 | +4 | +0.4% | 24,400 |
| 2019/05/24 | 971 | 989 | 967 | 987 | +8 | +0.8% | 68,500 |
| 2019/05/23 | 980 | 983 | 974 | 979 | -5 | -0.5% | 49,100 |
| 2019/05/22 | 992 | 992 | 981 | 984 | -6 | -0.6% | 38,500 |
| 2019/05/21 | 984 | 997 | 984 | 990 | -6 | -0.6% | 38,000 |
| 2019/05/20 | 991 | 998 | 985 | 996 | +4 | +0.4% | 43,300 |
| 2019/05/17 | 988 | 993 | 983 | 992 | +10 | +1% | 49,600 |
| 2019/05/16 | 990 | 990 | 976 | 982 | -8 | -0.8% | 40,600 |
| 2019/05/15 | 994 | 994 | 973 | 990 | +7 | +0.7% | 54,200 |
| 2019/05/14 | 964 | 983 | 959 | 983 | -3 | -0.3% | 84,600 |
| 2019/05/13 | 993 | 1,002 | 986 | 986 | -7 | -0.7% | 46,700 |
| 2019/05/10 | 989 | 1,003 | 984 | 993 | +7 | +0.7% | 66,100 |
| 2019/05/09 | 1,000 | 1,006 | 985 | 986 | -22 | -2.2% | 86,300 |
| 2019/05/08 | 1,031 | 1,031 | 1,001 | 1,008 | -29 | -2.8% | 114,800 |
| 2019/05/07 | 1,039 | 1,072 | 1,031 | 1,037 | +21 | +2.1% | 202,300 |
| 2019/04/26 | 1,012 | 1,021 | 1,005 | 1,016 | -1 | -0.1% | 55,100 |
| 2019/04/25 | 1,013 | 1,021 | 1,006 | 1,017 | +3 | +0.3% | 48,300 |
| 2019/04/24 | 1,022 | 1,027 | 1,008 | 1,014 | -8 | -0.8% | 57,000 |
| 2019/04/23 | 1,010 | 1,025 | 1,009 | 1,022 | +15 | +1.5% | 46,500 |
1451～
1500
件表示中 / 3722件
類似銘柄と比較する
現在ご覧いただいている「岡 部」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 |
|---|---|---|---|---|---|---|---|---|
| 岡 部 | 83,700円 | +6.9% | +8.5% | 4.90% | 12.23倍 | 0.64倍 |
|
建設向け仮設・型枠、構造機材が柱。米国でも建材販売。米国の自動車バッテリー部品事業は売却 |
| 宮地エンジ | 187,500円 | -22.4% | -56.8% | 5.20% | 19.88倍 | 1.23倍 |
|
宮地鉄工所、宮地建設工業が統合。橋梁・建築とも施工力強い。傘下に旧三菱重工系エンジ会社 |
| 中発条 | 199,900円 | -0.1% | -41.7% | 2.00% | 26.55倍 | 0.66倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
| 技術承継 | 465,000円 | +5.0% | +9.8% | 0.00% | 41.14倍 | 10.54倍 |
|
製造業軸に企業譲受、経営支援が主力。譲受後に企業価値高めキャッシュフロー創出し成長 |
| ネツレン | 108,900円 | +0.8% | -9.5% | 6.15% | 28.64倍 | 0.63倍 |
|
電気による鋼材焼き入れ（誘導加熱加工）大手。加工受託、棒鋼・ばね鋼線、加熱設備販売が主力 |
市場注目の銘柄
チャート関連のコラム
