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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/05/15 | 3,550 | 3,620 | 3,475 | 3,495 | -110 | -3.1% | 439,200 |
| 2025/05/14 | 3,615 | 3,650 | 3,535 | 3,605 | +10 | +0.3% | 263,200 |
| 2025/05/13 | 3,705 | 3,785 | 3,570 | 3,595 | +55 | +1.6% | 510,600 |
| 2025/05/12 | 3,500 | 3,590 | 3,460 | 3,540 | +50 | +1.4% | 547,900 |
| 2025/05/09 | 3,460 | 3,515 | 3,400 | 3,490 | +170 | +5.1% | 640,200 |
| 2025/05/08 | 3,255 | 3,360 | 3,225 | 3,320 | +70 | +2.2% | 326,600 |
| 2025/05/07 | 3,275 | 3,310 | 3,215 | 3,250 | -40 | -1.2% | 225,900 |
| 2025/05/02 | 3,250 | 3,305 | 3,245 | 3,290 | +90 | +2.8% | 212,300 |
| 2025/05/01 | 3,205 | 3,225 | 3,185 | 3,200 | +5 | +0.2% | 123,300 |
| 2025/04/30 | 3,170 | 3,205 | 3,160 | 3,195 | +20 | +0.6% | 184,800 |
| 2025/04/28 | 3,190 | 3,225 | 3,175 | 3,175 | -15 | -0.5% | 162,500 |
| 2025/04/25 | 3,195 | 3,205 | 3,155 | 3,190 | +65 | +2.1% | 198,100 |
| 2025/04/24 | 3,135 | 3,170 | 3,115 | 3,125 | +25 | +0.8% | 187,600 |
| 2025/04/23 | 3,135 | 3,135 | 3,035 | 3,100 | +80 | +2.6% | 248,700 |
| 2025/04/22 | 3,020 | 3,025 | 2,972 | 3,020 | -5 | -0.2% | 382,300 |
51～
100
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 | 359,500円 | +11.2% | +44.9% | 2.78% | 14.50倍 | 0.96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 | 544,000円 | -1.0% | -7.9% | 3.68% | 10.83倍 | 1.51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 | 260,300円 | +2.4% | +893.4% | 0.77% | 189.58倍 | 3.12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 | 218,400円 | +3.9% | -9.2% | 3.66% | 10.71倍 | 0.82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 | 385,300円 | -7.9% | -31.4% | 2.91% | 21.60倍 | 0.92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
