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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 4,970 | 5,000 | 4,925 | 4,965 | +75 | +1.5% | 85,800 |
| 2021/12/20 | 5,030 | 5,050 | 4,885 | 4,890 | -230 | -4.5% | 118,500 |
| 2021/12/17 | 5,210 | 5,220 | 5,100 | 5,120 | -90 | -1.7% | 104,200 |
| 2021/12/16 | 5,240 | 5,250 | 5,180 | 5,210 | +70 | +1.4% | 126,000 |
| 2021/12/15 | 5,110 | 5,180 | 5,100 | 5,140 | +20 | +0.4% | 87,300 |
| 2021/12/14 | 5,100 | 5,150 | 5,070 | 5,120 | -50 | -1% | 96,700 |
| 2021/12/13 | 5,140 | 5,190 | 5,120 | 5,170 | +110 | +2.2% | 143,300 |
| 2021/12/10 | 4,990 | 5,100 | 4,980 | 5,060 | ±0 | ±0% | 139,800 |
| 2021/12/09 | 5,120 | 5,140 | 5,050 | 5,060 | -90 | -1.7% | 89,100 |
| 2021/12/08 | 5,120 | 5,180 | 5,040 | 5,150 | +80 | +1.6% | 153,100 |
| 2021/12/07 | 4,995 | 5,100 | 4,960 | 5,070 | +125 | +2.5% | 169,700 |
| 2021/12/06 | 4,910 | 4,995 | 4,875 | 4,945 | +10 | +0.2% | 95,900 |
| 2021/12/03 | 4,880 | 4,935 | 4,825 | 4,935 | +85 | +1.8% | 143,000 |
| 2021/12/02 | 4,760 | 4,885 | 4,740 | 4,850 | +5 | +0.1% | 179,100 |
| 2021/12/01 | 4,715 | 4,870 | 4,710 | 4,845 | +100 | +2.1% | 154,900 |
| 2021/11/30 | 4,980 | 4,995 | 4,735 | 4,745 | -95 | -2% | 223,900 |
| 2021/11/29 | 4,965 | 4,990 | 4,815 | 4,840 | -200 | -4% | 194,700 |
| 2021/11/26 | 5,210 | 5,210 | 5,020 | 5,040 | -210 | -4% | 168,800 |
| 2021/11/25 | 5,200 | 5,270 | 5,170 | 5,250 | +80 | +1.5% | 79,300 |
| 2021/11/24 | 5,170 | 5,270 | 5,150 | 5,170 | ±0 | ±0% | 103,300 |
| 2021/11/22 | 5,100 | 5,170 | 5,080 | 5,170 | -10 | -0.2% | 76,200 |
| 2021/11/19 | 5,190 | 5,200 | 5,120 | 5,180 | ±0 | ±0% | 75,700 |
| 2021/11/18 | 5,130 | 5,210 | 5,120 | 5,180 | -20 | -0.4% | 81,400 |
| 2021/11/17 | 5,280 | 5,300 | 5,190 | 5,200 | -80 | -1.5% | 98,700 |
| 2021/11/16 | 5,330 | 5,360 | 5,250 | 5,280 | -60 | -1.1% | 81,400 |
| 2021/11/15 | 5,380 | 5,390 | 5,300 | 5,340 | -30 | -0.6% | 59,700 |
| 2021/11/12 | 5,360 | 5,480 | 5,340 | 5,370 | ±0 | ±0% | 126,900 |
| 2021/11/11 | 5,300 | 5,400 | 5,300 | 5,370 | +30 | +0.6% | 81,200 |
| 2021/11/10 | 5,360 | 5,360 | 5,260 | 5,340 | +20 | +0.4% | 148,800 |
| 2021/11/09 | 5,440 | 5,490 | 5,300 | 5,320 | -150 | -2.7% | 109,400 |
| 2021/11/08 | 5,540 | 5,540 | 5,430 | 5,470 | -40 | -0.7% | 89,200 |
| 2021/11/05 | 5,560 | 5,560 | 5,470 | 5,510 | -90 | -1.6% | 94,400 |
| 2021/11/04 | 5,660 | 5,660 | 5,560 | 5,600 | +90 | +1.6% | 129,300 |
| 2021/11/02 | 5,560 | 5,580 | 5,480 | 5,510 | -150 | -2.7% | 131,400 |
| 2021/11/01 | 5,650 | 5,680 | 5,570 | 5,660 | +240 | +4.4% | 198,600 |
| 2021/10/29 | 5,450 | 5,470 | 5,320 | 5,420 | -40 | -0.7% | 148,600 |
| 2021/10/28 | 5,430 | 5,500 | 5,400 | 5,460 | -60 | -1.1% | 154,100 |
| 2021/10/27 | 5,570 | 5,620 | 5,470 | 5,520 | -90 | -1.6% | 97,500 |
| 2021/10/26 | 5,510 | 5,630 | 5,480 | 5,610 | +200 | +3.7% | 189,100 |
| 2021/10/25 | 5,370 | 5,450 | 5,360 | 5,410 | +10 | +0.2% | 104,300 |
| 2021/10/22 | 5,330 | 5,450 | 5,310 | 5,400 | -30 | -0.6% | 100,300 |
| 2021/10/21 | 5,510 | 5,560 | 5,430 | 5,430 | -40 | -0.7% | 115,900 |
| 2021/10/20 | 5,510 | 5,570 | 5,450 | 5,470 | ±0 | ±0% | 82,600 |
| 2021/10/19 | 5,490 | 5,520 | 5,420 | 5,470 | -10 | -0.2% | 75,800 |
| 2021/10/18 | 5,540 | 5,570 | 5,450 | 5,480 | -30 | -0.5% | 94,400 |
| 2021/10/15 | 5,370 | 5,530 | 5,370 | 5,510 | +200 | +3.8% | 155,300 |
| 2021/10/14 | 5,350 | 5,350 | 5,250 | 5,310 | +20 | +0.4% | 132,000 |
| 2021/10/13 | 5,300 | 5,350 | 5,220 | 5,290 | -10 | -0.2% | 178,700 |
| 2021/10/12 | 5,280 | 5,330 | 5,270 | 5,300 | -40 | -0.7% | 121,600 |
| 2021/10/11 | 5,280 | 5,360 | 5,240 | 5,340 | +70 | +1.3% | 145,800 |
851～
900
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
