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 |
|---|---|---|---|---|---|---|---|
| 2021/06/23 | 5,480 | 5,480 | 5,350 | 5,360 | -40 | -0.7% | 93,400 |
| 2021/06/22 | 5,390 | 5,430 | 5,340 | 5,400 | +190 | +3.6% | 150,000 |
| 2021/06/21 | 5,370 | 5,370 | 5,180 | 5,210 | -280 | -5.1% | 203,900 |
| 2021/06/18 | 5,570 | 5,570 | 5,490 | 5,490 | -90 | -1.6% | 122,300 |
| 2021/06/17 | 5,660 | 5,660 | 5,560 | 5,580 | -50 | -0.9% | 108,700 |
| 2021/06/16 | 5,580 | 5,650 | 5,580 | 5,630 | +60 | +1.1% | 93,200 |
| 2021/06/15 | 5,520 | 5,620 | 5,520 | 5,570 | +20 | +0.4% | 108,700 |
| 2021/06/14 | 5,530 | 5,570 | 5,500 | 5,550 | +50 | +0.9% | 86,600 |
| 2021/06/11 | 5,540 | 5,540 | 5,450 | 5,500 | -80 | -1.4% | 192,400 |
| 2021/06/10 | 5,500 | 5,610 | 5,440 | 5,580 | +90 | +1.6% | 187,700 |
| 2021/06/09 | 5,550 | 5,550 | 5,490 | 5,490 | -60 | -1.1% | 134,500 |
| 2021/06/08 | 5,590 | 5,630 | 5,530 | 5,550 | -80 | -1.4% | 116,800 |
| 2021/06/07 | 5,710 | 5,710 | 5,630 | 5,630 | -50 | -0.9% | 72,300 |
| 2021/06/04 | 5,640 | 5,710 | 5,600 | 5,680 | +40 | +0.7% | 87,000 |
| 2021/06/03 | 5,630 | 5,740 | 5,620 | 5,640 | +10 | +0.2% | 121,000 |
| 2021/06/02 | 5,580 | 5,640 | 5,570 | 5,630 | -30 | -0.5% | 177,400 |
| 2021/06/01 | 5,710 | 5,740 | 5,590 | 5,660 | ±0 | ±0% | 102,100 |
| 2021/05/31 | 5,710 | 5,710 | 5,600 | 5,660 | -130 | -2.2% | 143,200 |
| 2021/05/28 | 5,660 | 5,830 | 5,630 | 5,790 | +230 | +4.1% | 208,200 |
| 2021/05/27 | 5,690 | 5,720 | 5,560 | 5,560 | -130 | -2.3% | 153,000 |
| 2021/05/26 | 5,660 | 5,710 | 5,650 | 5,690 | -20 | -0.4% | 91,600 |
| 2021/05/25 | 5,750 | 5,760 | 5,670 | 5,710 | +20 | +0.4% | 86,400 |
| 2021/05/24 | 5,640 | 5,770 | 5,640 | 5,690 | +40 | +0.7% | 74,100 |
| 2021/05/21 | 5,620 | 5,680 | 5,590 | 5,650 | +70 | +1.3% | 120,300 |
| 2021/05/20 | 5,500 | 5,590 | 5,500 | 5,580 | +60 | +1.1% | 92,500 |
| 2021/05/19 | 5,610 | 5,620 | 5,520 | 5,520 | -190 | -3.3% | 129,500 |
| 2021/05/18 | 5,620 | 5,740 | 5,590 | 5,710 | +170 | +3.1% | 134,700 |
| 2021/05/17 | 5,730 | 5,730 | 5,500 | 5,540 | -120 | -2.1% | 134,800 |
| 2021/05/14 | 5,730 | 5,790 | 5,650 | 5,660 | +10 | +0.2% | 188,000 |
| 2021/05/13 | 5,730 | 5,790 | 5,650 | 5,650 | -120 | -2.1% | 152,100 |
| 2021/05/12 | 5,950 | 5,970 | 5,640 | 5,770 | -150 | -2.5% | 214,500 |
| 2021/05/11 | 6,150 | 6,150 | 5,890 | 5,920 | -310 | -5% | 205,000 |
| 2021/05/10 | 6,220 | 6,270 | 6,190 | 6,230 | +110 | +1.8% | 190,300 |
| 2021/05/07 | 6,090 | 6,160 | 6,070 | 6,120 | +100 | +1.7% | 178,800 |
| 2021/05/06 | 5,970 | 6,090 | 5,950 | 6,020 | +130 | +2.2% | 198,500 |
| 2021/04/30 | 6,000 | 6,030 | 5,870 | 5,890 | -140 | -2.3% | 177,900 |
| 2021/04/28 | 5,960 | 6,080 | 5,890 | 6,030 | -160 | -2.6% | 308,800 |
| 2021/04/27 | 6,020 | 6,320 | 6,020 | 6,190 | +170 | +2.8% | 261,600 |
| 2021/04/26 | 5,970 | 6,060 | 5,900 | 6,020 | +70 | +1.2% | 160,500 |
| 2021/04/23 | 5,940 | 5,990 | 5,910 | 5,950 | -60 | -1% | 92,800 |
| 2021/04/22 | 6,080 | 6,080 | 5,970 | 6,010 | +50 | +0.8% | 97,900 |
| 2021/04/21 | 6,090 | 6,090 | 5,910 | 5,960 | -230 | -3.7% | 202,400 |
| 2021/04/20 | 6,300 | 6,310 | 6,140 | 6,190 | -210 | -3.3% | 173,800 |
| 2021/04/19 | 6,340 | 6,440 | 6,340 | 6,400 | +20 | +0.3% | 73,500 |
| 2021/04/16 | 6,410 | 6,410 | 6,350 | 6,380 | -40 | -0.6% | 83,300 |
| 2021/04/15 | 6,440 | 6,480 | 6,380 | 6,420 | +20 | +0.3% | 97,600 |
| 2021/04/14 | 6,410 | 6,420 | 6,350 | 6,400 | -70 | -1.1% | 121,500 |
| 2021/04/13 | 6,500 | 6,550 | 6,440 | 6,470 | +10 | +0.2% | 178,100 |
| 2021/04/12 | 6,450 | 6,520 | 6,400 | 6,460 | +20 | +0.3% | 129,000 |
| 2021/04/09 | 6,430 | 6,550 | 6,410 | 6,440 | +10 | +0.2% | 165,500 |
1001～
1050
件表示中 / 3748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 | 395,500円 | +11.2% | +44.9% | 2.53% | 15.95倍 | 1.05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 |
| 牧野フ | 1,143,000円 | +2.5% | +9.5% | 0.00% | 14.85倍 | 1.18倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| ＦＵＪＩ | 281,900円 | +15.4% | +20.7% | 2.84% | 17.70倍 | 1.13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 |
| 竹内製作 | 541,000円 | -1.0% | -7.9% | 3.70% | 10.78倍 | 1.50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 |
| マックス | 497,000円 | +2.5% | +0.6% | 2.41% | 20.20倍 | 2.16倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
市場注目の銘柄
チャート関連のコラム
