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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 3,865 | 3,905 | 3,840 | 3,870 | +55 | +1.4% | 359,100 |
| 2025/06/09 | 3,825 | 3,840 | 3,790 | 3,815 | +25 | +0.7% | 243,400 |
| 2025/06/06 | 3,720 | 3,815 | 3,720 | 3,790 | +40 | +1.1% | 293,300 |
| 2025/06/05 | 3,755 | 3,785 | 3,745 | 3,750 | -25 | -0.7% | 234,700 |
| 2025/06/04 | 3,750 | 3,805 | 3,735 | 3,775 | +80 | +2.2% | 327,600 |
| 2025/06/03 | 3,680 | 3,730 | 3,655 | 3,695 | +20 | +0.5% | 218,300 |
| 2025/06/02 | 3,640 | 3,690 | 3,635 | 3,675 | +10 | +0.3% | 242,600 |
| 2025/05/30 | 3,645 | 3,690 | 3,610 | 3,665 | -35 | -0.9% | 188,800 |
| 2025/05/29 | 3,655 | 3,710 | 3,635 | 3,700 | +60 | +1.6% | 273,300 |
| 2025/05/28 | 3,600 | 3,650 | 3,565 | 3,640 | +95 | +2.7% | 305,700 |
| 2025/05/27 | 3,525 | 3,565 | 3,515 | 3,545 | +30 | +0.9% | 146,400 |
| 2025/05/26 | 3,510 | 3,545 | 3,485 | 3,515 | +5 | +0.1% | 143,800 |
| 2025/05/23 | 3,435 | 3,525 | 3,415 | 3,510 | +95 | +2.8% | 238,600 |
| 2025/05/22 | 3,415 | 3,450 | 3,390 | 3,415 | -70 | -2% | 160,800 |
| 2025/05/21 | 3,500 | 3,510 | 3,435 | 3,485 | +5 | +0.1% | 196,900 |
| 2025/05/20 | 3,515 | 3,565 | 3,475 | 3,480 | -25 | -0.7% | 184,200 |
| 2025/05/19 | 3,550 | 3,565 | 3,465 | 3,505 | -95 | -2.6% | 352,200 |
| 2025/05/16 | 3,515 | 3,625 | 3,480 | 3,600 | +105 | +3% | 390,400 |
| 2025/05/15 | 3,550 | 3,620 | 3,475 | 3,495 | -110 | -3.1% | 439,200 |
| 2025/05/14 | 3,615 | 3,650 | 3,535 | 3,605 | +10 | +0.3% | 263,200 |
| 2025/05/13 | 3,705 | 3,785 | 3,570 | 3,595 | +55 | +1.6% | 510,600 |
| 2025/05/12 | 3,500 | 3,590 | 3,460 | 3,540 | +50 | +1.4% | 547,900 |
| 2025/05/09 | 3,460 | 3,515 | 3,400 | 3,490 | +170 | +5.1% | 640,200 |
| 2025/05/08 | 3,255 | 3,360 | 3,225 | 3,320 | +70 | +2.2% | 326,600 |
| 2025/05/07 | 3,275 | 3,310 | 3,215 | 3,250 | -40 | -1.2% | 225,900 |
| 2025/05/02 | 3,250 | 3,305 | 3,245 | 3,290 | +90 | +2.8% | 212,300 |
| 2025/05/01 | 3,205 | 3,225 | 3,185 | 3,200 | +5 | +0.2% | 123,300 |
| 2025/04/30 | 3,170 | 3,205 | 3,160 | 3,195 | +20 | +0.6% | 184,800 |
| 2025/04/28 | 3,190 | 3,225 | 3,175 | 3,175 | -15 | -0.5% | 162,500 |
| 2025/04/25 | 3,195 | 3,205 | 3,155 | 3,190 | +65 | +2.1% | 198,100 |
| 2025/04/24 | 3,135 | 3,170 | 3,115 | 3,125 | +25 | +0.8% | 187,600 |
| 2025/04/23 | 3,135 | 3,135 | 3,035 | 3,100 | +80 | +2.6% | 248,700 |
| 2025/04/22 | 3,020 | 3,025 | 2,972 | 3,020 | -5 | -0.2% | 382,300 |
| 2025/04/21 | 3,060 | 3,080 | 3,005 | 3,025 | -70 | -2.3% | 142,400 |
| 2025/04/18 | 3,135 | 3,140 | 3,090 | 3,095 | -25 | -0.8% | 171,400 |
| 2025/04/17 | 3,040 | 3,130 | 3,030 | 3,120 | +90 | +3% | 186,100 |
| 2025/04/16 | 3,070 | 3,080 | 3,005 | 3,030 | -20 | -0.7% | 222,400 |
| 2025/04/15 | 3,095 | 3,095 | 3,050 | 3,050 | +20 | +0.7% | 149,200 |
| 2025/04/14 | 3,015 | 3,085 | 3,010 | 3,030 | +20 | +0.7% | 288,500 |
| 2025/04/11 | 2,805 | 3,010 | 2,771 | 3,010 | +55 | +1.9% | 817,600 |
| 2025/04/10 | 2,993 | 2,993 | 2,900 | 2,955 | +312 | +11.8% | 499,500 |
| 2025/04/09 | 2,682 | 2,700 | 2,589 | 2,643 | -164 | -5.8% | 564,900 |
| 2025/04/08 | 2,838 | 2,935 | 2,780 | 2,807 | +138 | +5.2% | 420,000 |
| 2025/04/07 | 2,685 | 2,734 | 2,641 | 2,669 | -266 | -9.1% | 449,200 |
| 2025/04/04 | 2,970 | 3,030 | 2,882 | 2,935 | -175 | -5.6% | 382,300 |
| 2025/04/03 | 3,140 | 3,150 | 3,070 | 3,110 | -195 | -5.9% | 404,600 |
| 2025/04/02 | 3,350 | 3,360 | 3,285 | 3,305 | -55 | -1.6% | 276,400 |
| 2025/04/01 | 3,410 | 3,415 | 3,355 | 3,360 | -50 | -1.5% | 196,500 |
| 2025/03/31 | 3,450 | 3,455 | 3,395 | 3,410 | -180 | -5% | 385,800 |
| 2025/03/28 | 3,590 | 3,600 | 3,555 | 3,590 | -75 | -2% | 307,100 |
1～
50
件表示中 / 3717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 | 387,000円 | +11.2% | +44.9% | 2.58% | 15.61倍 | 1.03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 |
| 牧野フ | 1,166,000円 | +2.5% | +9.5% | 0.00% | 15.15倍 | 1.21倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ナブテスコ | 232,800円 | +3.9% | +25.1% | 3.44% | 21.35倍 | 1.04倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| 三井Ｅ＆Ｓ | 239,300円 | +7.9% | -17.1% | 1.25% | 12.07倍 | 1.42倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| ＦＵＪＩ | 228,300円 | +15.4% | +20.7% | 3.50% | 14.34倍 | 0.92倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
市場注目の銘柄
チャート関連のコラム
