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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 5,320 | 5,350 | 5,240 | 5,270 | +150 | +2.9% | 257,500 |
| 2021/10/07 | 5,160 | 5,210 | 5,110 | 5,120 | +10 | +0.2% | 124,300 |
| 2021/10/06 | 5,210 | 5,310 | 5,070 | 5,110 | -40 | -0.8% | 151,700 |
| 2021/10/05 | 5,190 | 5,200 | 5,100 | 5,150 | -100 | -1.9% | 182,000 |
| 2021/10/04 | 5,350 | 5,390 | 5,220 | 5,250 | -60 | -1.1% | 160,100 |
| 2021/10/01 | 5,370 | 5,400 | 5,280 | 5,310 | -130 | -2.4% | 163,300 |
| 2021/09/30 | 5,490 | 5,500 | 5,420 | 5,440 | -60 | -1.1% | 200,300 |
| 2021/09/29 | 5,520 | 5,550 | 5,440 | 5,500 | -140 | -2.5% | 141,100 |
| 2021/09/28 | 5,600 | 5,670 | 5,570 | 5,640 | +70 | +1.3% | 154,000 |
| 2021/09/27 | 5,620 | 5,640 | 5,550 | 5,570 | -80 | -1.4% | 125,900 |
| 2021/09/24 | 5,710 | 5,720 | 5,640 | 5,650 | +130 | +2.4% | 134,700 |
| 2021/09/22 | 5,480 | 5,570 | 5,450 | 5,520 | -120 | -2.1% | 198,700 |
| 2021/09/21 | 5,680 | 5,710 | 5,640 | 5,640 | -240 | -4.1% | 139,600 |
| 2021/09/17 | 5,850 | 5,910 | 5,850 | 5,880 | +30 | +0.5% | 146,700 |
| 2021/09/16 | 5,910 | 5,920 | 5,840 | 5,850 | +20 | +0.3% | 177,900 |
| 2021/09/15 | 5,800 | 5,870 | 5,790 | 5,830 | -60 | -1% | 129,700 |
| 2021/09/14 | 5,810 | 5,890 | 5,810 | 5,890 | +90 | +1.6% | 162,200 |
| 2021/09/13 | 5,760 | 5,800 | 5,720 | 5,800 | +50 | +0.9% | 135,200 |
| 2021/09/10 | 5,780 | 5,840 | 5,720 | 5,750 | +70 | +1.2% | 337,200 |
| 2021/09/09 | 5,700 | 5,760 | 5,650 | 5,680 | -110 | -1.9% | 149,300 |
| 2021/09/08 | 5,690 | 5,790 | 5,680 | 5,790 | +80 | +1.4% | 140,500 |
| 2021/09/07 | 5,670 | 5,760 | 5,670 | 5,710 | +50 | +0.9% | 126,900 |
| 2021/09/06 | 5,660 | 5,680 | 5,580 | 5,660 | +100 | +1.8% | 166,000 |
| 2021/09/03 | 5,460 | 5,570 | 5,440 | 5,560 | +160 | +3% | 144,100 |
| 2021/09/02 | 5,330 | 5,420 | 5,320 | 5,400 | +70 | +1.3% | 122,900 |
| 2021/09/01 | 5,270 | 5,350 | 5,260 | 5,330 | +60 | +1.1% | 145,600 |
| 2021/08/31 | 5,200 | 5,310 | 5,180 | 5,270 | +40 | +0.8% | 123,900 |
| 2021/08/30 | 5,160 | 5,240 | 5,150 | 5,230 | +120 | +2.3% | 98,100 |
| 2021/08/27 | 5,080 | 5,120 | 5,040 | 5,110 | -20 | -0.4% | 107,400 |
| 2021/08/26 | 5,110 | 5,160 | 5,100 | 5,130 | +10 | +0.2% | 71,300 |
| 2021/08/25 | 5,150 | 5,230 | 5,120 | 5,120 | +10 | +0.2% | 70,200 |
| 2021/08/24 | 5,070 | 5,140 | 5,050 | 5,110 | +50 | +1% | 99,900 |
| 2021/08/23 | 4,980 | 5,080 | 4,975 | 5,060 | +120 | +2.4% | 108,000 |
| 2021/08/20 | 5,020 | 5,030 | 4,935 | 4,940 | -130 | -2.6% | 137,000 |
| 2021/08/19 | 5,090 | 5,130 | 5,050 | 5,070 | -70 | -1.4% | 112,700 |
| 2021/08/18 | 5,100 | 5,180 | 5,050 | 5,140 | +50 | +1% | 123,900 |
| 2021/08/17 | 5,160 | 5,220 | 5,090 | 5,090 | -60 | -1.2% | 96,500 |
| 2021/08/16 | 5,250 | 5,250 | 5,140 | 5,150 | -170 | -3.2% | 109,600 |
| 2021/08/13 | 5,470 | 5,470 | 5,290 | 5,320 | -110 | -2% | 146,200 |
| 2021/08/12 | 5,510 | 5,530 | 5,410 | 5,430 | ±0 | ±0% | 82,300 |
| 2021/08/11 | 5,340 | 5,450 | 5,340 | 5,430 | +120 | +2.3% | 75,400 |
| 2021/08/10 | 5,360 | 5,380 | 5,280 | 5,310 | ±0 | ±0% | 107,600 |
| 2021/08/06 | 5,240 | 5,320 | 5,220 | 5,310 | +90 | +1.7% | 110,800 |
| 2021/08/05 | 5,170 | 5,250 | 5,150 | 5,220 | -20 | -0.4% | 98,600 |
| 2021/08/04 | 5,350 | 5,370 | 5,190 | 5,240 | -110 | -2.1% | 130,600 |
| 2021/08/03 | 5,330 | 5,390 | 5,290 | 5,350 | -10 | -0.2% | 178,300 |
| 2021/08/02 | 5,200 | 5,460 | 5,200 | 5,360 | -90 | -1.7% | 259,400 |
| 2021/07/30 | 5,490 | 5,510 | 5,410 | 5,450 | ±0 | ±0% | 198,000 |
| 2021/07/29 | 5,370 | 5,470 | 5,350 | 5,450 | +40 | +0.7% | 93,300 |
| 2021/07/28 | 5,400 | 5,440 | 5,360 | 5,410 | +30 | +0.6% | 183,000 |
901～
950
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
