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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 3,975 | 3,985 | 3,895 | 3,960 | +5 | +0.1% | 251,500 |
| 2025/07/24 | 3,985 | 4,000 | 3,925 | 3,955 | +50 | +1.3% | 236,500 |
| 2025/07/23 | 3,730 | 3,925 | 3,710 | 3,905 | +245 | +6.7% | 535,700 |
| 2025/07/22 | 3,665 | 3,700 | 3,635 | 3,660 | -10 | -0.3% | 155,400 |
| 2025/07/18 | 3,745 | 3,745 | 3,670 | 3,670 | -45 | -1.2% | 189,400 |
| 2025/07/17 | 3,650 | 3,715 | 3,640 | 3,715 | +25 | +0.7% | 144,400 |
| 2025/07/16 | 3,730 | 3,750 | 3,675 | 3,690 | -45 | -1.2% | 189,100 |
| 2025/07/15 | 3,730 | 3,735 | 3,700 | 3,735 | -20 | -0.5% | 145,100 |
| 2025/07/14 | 3,705 | 3,760 | 3,695 | 3,755 | +30 | +0.8% | 177,300 |
| 2025/07/11 | 3,785 | 3,785 | 3,720 | 3,725 | -5 | -0.1% | 286,600 |
| 2025/07/10 | 3,755 | 3,760 | 3,715 | 3,730 | -20 | -0.5% | 205,800 |
| 2025/07/09 | 3,740 | 3,755 | 3,715 | 3,750 | +55 | +1.5% | 190,900 |
| 2025/07/08 | 3,655 | 3,725 | 3,640 | 3,695 | +10 | +0.3% | 333,200 |
| 2025/07/07 | 3,730 | 3,750 | 3,665 | 3,685 | -45 | -1.2% | 251,200 |
| 2025/07/04 | 3,705 | 3,735 | 3,680 | 3,730 | +15 | +0.4% | 197,400 |
| 2025/07/03 | 3,645 | 3,730 | 3,620 | 3,715 | +60 | +1.6% | 419,900 |
| 2025/07/02 | 3,715 | 3,735 | 3,655 | 3,655 | -110 | -2.9% | 301,400 |
| 2025/07/01 | 3,725 | 3,870 | 3,725 | 3,765 | +95 | +2.6% | 718,300 |
| 2025/06/30 | 3,730 | 3,735 | 3,665 | 3,670 | ±0 | ±0% | 323,100 |
| 2025/06/27 | 3,675 | 3,700 | 3,605 | 3,670 | +55 | +1.5% | 478,200 |
| 2025/06/26 | 3,595 | 3,645 | 3,585 | 3,615 | ±0 | ±0% | 379,200 |
| 2025/06/25 | 3,625 | 3,640 | 3,605 | 3,615 | ±0 | ±0% | 194,600 |
| 2025/06/24 | 3,690 | 3,700 | 3,600 | 3,615 | -10 | -0.3% | 249,200 |
| 2025/06/23 | 3,645 | 3,650 | 3,585 | 3,625 | -15 | -0.4% | 218,600 |
| 2025/06/20 | 3,665 | 3,675 | 3,635 | 3,640 | -20 | -0.5% | 281,600 |
| 2025/06/19 | 3,715 | 3,735 | 3,635 | 3,660 | -95 | -2.5% | 262,000 |
| 2025/06/18 | 3,725 | 3,760 | 3,700 | 3,755 | -25 | -0.7% | 193,600 |
| 2025/06/17 | 3,810 | 3,815 | 3,760 | 3,780 | +15 | +0.4% | 231,000 |
| 2025/06/16 | 3,765 | 3,795 | 3,745 | 3,765 | +5 | +0.1% | 184,900 |
| 2025/06/13 | 3,830 | 3,830 | 3,720 | 3,760 | -25 | -0.7% | 363,100 |
| 2025/06/12 | 3,800 | 3,825 | 3,750 | 3,785 | -10 | -0.3% | 297,500 |
| 2025/06/11 | 3,905 | 3,910 | 3,755 | 3,795 | -75 | -1.9% | 362,400 |
| 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 |
1～
50
件表示中 / 3749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 | 396,000円 | +11.2% | +44.9% | 2.53% | 15.97倍 | 1.05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 |
| ハーモニック | 294,100円 | +2.4% | +429.8% | 0.68% | 278.24倍 | 3.53倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| ＦＵＪＩ | 280,800円 | +15.4% | +20.7% | 2.85% | 17.63倍 | 1.13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 |
| 竹内製作 | 525,000円 | -1.0% | -7.9% | 3.81% | 10.46倍 | 1.45倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| マックス | 500,000円 | +2.5% | +0.6% | 2.40% | 20.33倍 | 2.17倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
市場注目の銘柄
チャート関連のコラム
