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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 6,650 | 6,770 | 6,640 | 6,750 | +40 | +0.6% | 133,700 |
| 2023/05/29 | 6,750 | 6,820 | 6,690 | 6,710 | +140 | +2.1% | 181,700 |
| 2023/05/26 | 6,650 | 6,650 | 6,540 | 6,570 | -20 | -0.3% | 193,100 |
| 2023/05/25 | 6,370 | 6,620 | 6,350 | 6,590 | +180 | +2.8% | 203,600 |
| 2023/05/24 | 6,410 | 6,470 | 6,370 | 6,410 | ±0 | ±0% | 167,700 |
| 2023/05/23 | 6,450 | 6,490 | 6,400 | 6,410 | ±0 | ±0% | 209,100 |
| 2023/05/22 | 6,460 | 6,470 | 6,330 | 6,410 | -90 | -1.4% | 172,300 |
| 2023/05/19 | 6,330 | 6,510 | 6,280 | 6,500 | +270 | +4.3% | 298,200 |
| 2023/05/18 | 6,230 | 6,260 | 6,160 | 6,230 | +60 | +1% | 204,400 |
| 2023/05/17 | 6,200 | 6,210 | 6,140 | 6,170 | +10 | +0.2% | 221,900 |
| 2023/05/16 | 6,200 | 6,220 | 6,150 | 6,160 | -30 | -0.5% | 168,200 |
| 2023/05/15 | 6,100 | 6,200 | 6,100 | 6,190 | +130 | +2.1% | 136,200 |
| 2023/05/12 | 5,900 | 6,100 | 5,900 | 6,060 | -40 | -0.7% | 356,100 |
| 2023/05/11 | 6,100 | 6,150 | 6,050 | 6,100 | -100 | -1.6% | 183,300 |
| 2023/05/10 | 6,150 | 6,200 | 6,140 | 6,200 | +60 | +1% | 179,400 |
| 2023/05/09 | 6,090 | 6,150 | 6,060 | 6,140 | +40 | +0.7% | 137,200 |
| 2023/05/08 | 6,070 | 6,120 | 6,050 | 6,100 | +60 | +1% | 125,400 |
| 2023/05/02 | 6,120 | 6,130 | 6,020 | 6,040 | -70 | -1.1% | 118,400 |
| 2023/05/01 | 6,040 | 6,120 | 6,010 | 6,110 | +100 | +1.7% | 141,000 |
| 2023/04/28 | 6,000 | 6,020 | 5,940 | 6,010 | +80 | +1.3% | 157,100 |
| 2023/04/27 | 5,850 | 5,930 | 5,830 | 5,930 | +60 | +1% | 134,000 |
| 2023/04/26 | 5,930 | 5,930 | 5,840 | 5,870 | -80 | -1.3% | 134,900 |
| 2023/04/25 | 6,000 | 6,000 | 5,930 | 5,950 | -10 | -0.2% | 112,900 |
| 2023/04/24 | 5,940 | 5,990 | 5,920 | 5,960 | +40 | +0.7% | 117,300 |
| 2023/04/21 | 5,930 | 5,970 | 5,880 | 5,920 | -10 | -0.2% | 151,800 |
| 2023/04/20 | 5,810 | 5,940 | 5,780 | 5,930 | +100 | +1.7% | 134,800 |
| 2023/04/19 | 5,820 | 5,860 | 5,800 | 5,830 | -30 | -0.5% | 144,800 |
| 2023/04/18 | 5,900 | 5,940 | 5,850 | 5,860 | ±0 | ±0% | 122,700 |
| 2023/04/17 | 5,840 | 5,890 | 5,820 | 5,860 | +40 | +0.7% | 140,900 |
| 2023/04/14 | 5,900 | 5,930 | 5,790 | 5,820 | +20 | +0.3% | 167,100 |
| 2023/04/13 | 5,820 | 5,830 | 5,780 | 5,800 | -30 | -0.5% | 110,800 |
| 2023/04/12 | 5,810 | 5,850 | 5,770 | 5,830 | +60 | +1% | 153,300 |
| 2023/04/11 | 5,810 | 5,820 | 5,730 | 5,770 | +30 | +0.5% | 130,900 |
| 2023/04/10 | 5,770 | 5,790 | 5,680 | 5,740 | +40 | +0.7% | 130,400 |
| 2023/04/07 | 5,580 | 5,700 | 5,580 | 5,700 | +120 | +2.2% | 153,100 |
| 2023/04/06 | 5,700 | 5,700 | 5,540 | 5,580 | -190 | -3.3% | 279,300 |
| 2023/04/05 | 5,870 | 5,890 | 5,770 | 5,770 | -200 | -3.4% | 165,300 |
| 2023/04/04 | 5,990 | 5,990 | 5,930 | 5,970 | ±0 | ±0% | 170,100 |
| 2023/04/03 | 5,970 | 6,020 | 5,930 | 5,970 | +60 | +1% | 130,700 |
| 2023/03/31 | 5,900 | 5,960 | 5,880 | 5,910 | +60 | +1% | 257,600 |
| 2023/03/30 | 5,800 | 5,880 | 5,800 | 5,850 | -30 | -0.5% | 158,900 |
| 2023/03/29 | 5,800 | 5,880 | 5,770 | 5,880 | +120 | +2.1% | 154,900 |
| 2023/03/28 | 5,800 | 5,820 | 5,760 | 5,760 | ±0 | ±0% | 141,900 |
| 2023/03/27 | 5,730 | 5,800 | 5,680 | 5,760 | -10 | -0.2% | 159,900 |
| 2023/03/24 | 5,700 | 5,820 | 5,700 | 5,770 | +30 | +0.5% | 229,700 |
| 2023/03/23 | 5,570 | 5,770 | 5,560 | 5,740 | +120 | +2.1% | 269,600 |
| 2023/03/22 | 5,660 | 5,660 | 5,590 | 5,620 | +90 | +1.6% | 156,300 |
| 2023/03/20 | 5,540 | 5,660 | 5,530 | 5,530 | -80 | -1.4% | 170,300 |
| 2023/03/17 | 5,710 | 5,710 | 5,520 | 5,610 | -10 | -0.2% | 269,400 |
| 2023/03/16 | 5,600 | 5,690 | 5,540 | 5,620 | -200 | -3.4% | 223,900 |
501～
550
件表示中 / 3720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 | 376,000円 | +11.2% | +44.9% | 2.66% | 15.17倍 | 1.00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 | 297,000円 | +2.4% | +429.8% | 0.67% | 281.25倍 | 3.56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 |
| ナブテスコ | 231,300円 | +3.9% | +25.1% | 3.46% | 21.21倍 | 1.03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 | 243,000円 | +7.9% | -17.1% | 1.23% | 12.26倍 | 1.44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 | 243,500円 | +15.4% | +20.7% | 3.29% | 15.29倍 | 0.98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
