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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,565 | 3,635 | 3,560 | 3,595 | +20 | +0.6% | 246,400 |
| 2025/09/12 | 3,590 | 3,590 | 3,545 | 3,575 | +50 | +1.4% | 402,400 |
| 2025/09/11 | 3,525 | 3,550 | 3,500 | 3,525 | -15 | -0.4% | 230,900 |
| 2025/09/10 | 3,575 | 3,575 | 3,515 | 3,540 | -65 | -1.8% | 316,300 |
| 2025/09/09 | 3,570 | 3,650 | 3,555 | 3,605 | +90 | +2.6% | 430,500 |
| 2025/09/08 | 3,525 | 3,535 | 3,475 | 3,515 | +50 | +1.4% | 253,800 |
| 2025/09/05 | 3,425 | 3,465 | 3,420 | 3,465 | +40 | +1.2% | 191,100 |
| 2025/09/04 | 3,460 | 3,460 | 3,400 | 3,425 | -40 | -1.2% | 268,000 |
| 2025/09/03 | 3,420 | 3,485 | 3,420 | 3,465 | +30 | +0.9% | 240,700 |
| 2025/09/02 | 3,450 | 3,470 | 3,410 | 3,435 | -15 | -0.4% | 274,600 |
| 2025/09/01 | 3,505 | 3,505 | 3,430 | 3,450 | -70 | -2% | 242,300 |
| 2025/08/29 | 3,535 | 3,570 | 3,520 | 3,520 | -10 | -0.3% | 189,400 |
| 2025/08/28 | 3,530 | 3,545 | 3,510 | 3,530 | -20 | -0.6% | 153,000 |
| 2025/08/27 | 3,560 | 3,560 | 3,530 | 3,550 | -15 | -0.4% | 156,800 |
| 2025/08/26 | 3,595 | 3,595 | 3,550 | 3,565 | -40 | -1.1% | 201,300 |
| 2025/08/25 | 3,565 | 3,635 | 3,565 | 3,605 | +60 | +1.7% | 213,400 |
| 2025/08/22 | 3,540 | 3,550 | 3,525 | 3,545 | ±0 | ±0% | 164,000 |
| 2025/08/21 | 3,600 | 3,600 | 3,535 | 3,545 | -65 | -1.8% | 225,200 |
| 2025/08/20 | 3,660 | 3,660 | 3,610 | 3,610 | -50 | -1.4% | 229,700 |
| 2025/08/19 | 3,675 | 3,675 | 3,630 | 3,660 | +5 | +0.1% | 194,600 |
| 2025/08/18 | 3,645 | 3,695 | 3,640 | 3,655 | +15 | +0.4% | 216,000 |
| 2025/08/15 | 3,695 | 3,710 | 3,635 | 3,640 | -70 | -1.9% | 293,000 |
| 2025/08/14 | 3,740 | 3,755 | 3,695 | 3,710 | -30 | -0.8% | 210,300 |
| 2025/08/13 | 3,700 | 3,750 | 3,675 | 3,740 | +70 | +1.9% | 345,100 |
| 2025/08/12 | 3,645 | 3,690 | 3,625 | 3,670 | +30 | +0.8% | 296,100 |
| 2025/08/08 | 3,580 | 3,645 | 3,575 | 3,640 | +35 | +1% | 553,300 |
| 2025/08/07 | 3,630 | 3,645 | 3,550 | 3,605 | -75 | -2% | 690,300 |
| 2025/08/06 | 3,850 | 3,850 | 3,670 | 3,680 | -375 | -9.2% | 904,200 |
| 2025/08/05 | 4,100 | 4,125 | 4,055 | 4,055 | -10 | -0.2% | 252,200 |
| 2025/08/04 | 4,065 | 4,085 | 4,025 | 4,065 | -95 | -2.3% | 265,600 |
| 2025/08/01 | 4,160 | 4,190 | 4,110 | 4,160 | +35 | +0.8% | 199,700 |
| 2025/07/31 | 4,100 | 4,145 | 4,085 | 4,125 | +50 | +1.2% | 235,300 |
| 2025/07/30 | 4,010 | 4,080 | 4,010 | 4,075 | +40 | +1% | 240,100 |
| 2025/07/29 | 4,040 | 4,075 | 4,035 | 4,035 | -25 | -0.6% | 246,100 |
| 2025/07/28 | 4,000 | 4,085 | 3,975 | 4,060 | +100 | +2.5% | 324,500 |
| 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 |
1～
50
件表示中 / 3784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 | 352,000円 | +11.2% | +44.9% | 2.84% | 14.20倍 | 0.94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 |
| 竹内製作 | 533,000円 | -1.0% | -7.9% | 3.75% | 10.61倍 | 1.48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 |
| ハーモニック | 263,000円 | +2.4% | +893.4% | 0.76% | 191.55倍 | 3.15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 |
| 椿本チ | 215,300円 | +3.9% | -9.2% | 3.72% | 10.56倍 | 0.81倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| グローリー | 380,000円 | -7.9% | -31.4% | 2.95% | 21.30倍 | 0.91倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
市場注目の銘柄
チャート関連のコラム
