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 |
|---|---|---|---|---|---|---|---|
| 2020/02/20 | 5,030 | 5,070 | 5,000 | 5,000 | +35 | +0.7% | 170,700 |
| 2020/02/19 | 5,020 | 5,020 | 4,940 | 4,965 | -30 | -0.6% | 172,600 |
| 2020/02/18 | 5,020 | 5,030 | 4,975 | 4,995 | -55 | -1.1% | 161,100 |
| 2020/02/17 | 5,000 | 5,050 | 4,965 | 5,050 | +20 | +0.4% | 131,400 |
| 2020/02/14 | 5,030 | 5,030 | 4,960 | 5,030 | -40 | -0.8% | 274,600 |
| 2020/02/13 | 5,160 | 5,160 | 5,060 | 5,070 | -60 | -1.2% | 214,800 |
| 2020/02/12 | 5,140 | 5,160 | 5,100 | 5,130 | -30 | -0.6% | 161,300 |
| 2020/02/10 | 5,130 | 5,240 | 5,110 | 5,160 | -70 | -1.3% | 165,600 |
| 2020/02/07 | 5,240 | 5,270 | 5,200 | 5,230 | -50 | -0.9% | 134,000 |
| 2020/02/06 | 5,240 | 5,330 | 5,230 | 5,280 | +120 | +2.3% | 242,000 |
| 2020/02/05 | 5,180 | 5,200 | 5,110 | 5,160 | +100 | +2% | 219,500 |
| 2020/02/04 | 5,060 | 5,080 | 4,995 | 5,060 | -30 | -0.6% | 248,100 |
| 2020/02/03 | 4,930 | 5,140 | 4,920 | 5,090 | -20 | -0.4% | 366,400 |
| 2020/01/31 | 5,070 | 5,130 | 5,040 | 5,110 | +50 | +1% | 324,600 |
| 2020/01/30 | 5,150 | 5,160 | 5,040 | 5,060 | -160 | -3.1% | 236,500 |
| 2020/01/29 | 5,190 | 5,230 | 5,140 | 5,220 | +90 | +1.8% | 235,600 |
| 2020/01/28 | 5,040 | 5,130 | 5,020 | 5,130 | -80 | -1.5% | 339,800 |
| 2020/01/27 | 5,270 | 5,300 | 5,180 | 5,210 | -220 | -4.1% | 275,400 |
| 2020/01/24 | 5,500 | 5,500 | 5,420 | 5,430 | -40 | -0.7% | 168,000 |
| 2020/01/23 | 5,470 | 5,490 | 5,410 | 5,470 | -40 | -0.7% | 223,100 |
| 2020/01/22 | 5,480 | 5,530 | 5,460 | 5,510 | -50 | -0.9% | 147,700 |
| 2020/01/21 | 5,620 | 5,640 | 5,540 | 5,560 | -60 | -1.1% | 165,800 |
| 2020/01/20 | 5,600 | 5,650 | 5,600 | 5,620 | +30 | +0.5% | 67,700 |
| 2020/01/17 | 5,560 | 5,610 | 5,540 | 5,590 | +50 | +0.9% | 202,200 |
| 2020/01/16 | 5,530 | 5,580 | 5,480 | 5,540 | +10 | +0.2% | 213,800 |
| 2020/01/15 | 5,500 | 5,530 | 5,460 | 5,530 | -10 | -0.2% | 269,900 |
| 2020/01/14 | 5,620 | 5,650 | 5,500 | 5,540 | -140 | -2.5% | 287,300 |
| 2020/01/10 | 5,720 | 5,720 | 5,610 | 5,680 | +20 | +0.4% | 176,800 |
| 2020/01/09 | 5,700 | 5,740 | 5,640 | 5,660 | +50 | +0.9% | 134,500 |
| 2020/01/08 | 5,540 | 5,650 | 5,510 | 5,610 | -130 | -2.3% | 220,900 |
| 2020/01/07 | 5,740 | 5,760 | 5,700 | 5,740 | +50 | +0.9% | 153,300 |
| 2020/01/06 | 5,650 | 5,700 | 5,640 | 5,690 | -110 | -1.9% | 149,800 |
| 2019/12/30 | 5,810 | 5,820 | 5,760 | 5,800 | -20 | -0.3% | 115,300 |
| 2019/12/27 | 5,860 | 5,890 | 5,820 | 5,820 | -30 | -0.5% | 69,100 |
| 2019/12/26 | 5,800 | 5,850 | 5,800 | 5,850 | +20 | +0.3% | 66,900 |
| 2019/12/25 | 5,960 | 5,960 | 5,810 | 5,830 | -60 | -1% | 123,300 |
| 2019/12/24 | 5,860 | 5,920 | 5,860 | 5,890 | +50 | +0.9% | 205,300 |
| 2019/12/23 | 5,910 | 5,930 | 5,820 | 5,840 | -90 | -1.5% | 137,300 |
| 2019/12/20 | 5,910 | 5,970 | 5,880 | 5,930 | +10 | +0.2% | 137,600 |
| 2019/12/19 | 5,870 | 5,920 | 5,850 | 5,920 | +50 | +0.9% | 109,300 |
| 2019/12/18 | 6,040 | 6,040 | 5,850 | 5,870 | -170 | -2.8% | 199,300 |
| 2019/12/17 | 6,130 | 6,150 | 6,040 | 6,040 | -80 | -1.3% | 169,100 |
| 2019/12/16 | 6,080 | 6,150 | 6,040 | 6,120 | -20 | -0.3% | 197,100 |
| 2019/12/13 | 6,190 | 6,220 | 6,120 | 6,140 | +150 | +2.5% | 444,200 |
| 2019/12/12 | 6,130 | 6,150 | 5,990 | 5,990 | -40 | -0.7% | 156,900 |
| 2019/12/11 | 6,040 | 6,120 | 6,020 | 6,030 | -60 | -1% | 116,000 |
| 2019/12/10 | 6,060 | 6,140 | 6,010 | 6,090 | -30 | -0.5% | 153,400 |
| 2019/12/09 | 6,150 | 6,160 | 6,090 | 6,120 | +70 | +1.2% | 113,700 |
| 2019/12/06 | 6,090 | 6,130 | 6,050 | 6,050 | ±0 | ±0% | 130,400 |
| 2019/12/05 | 6,000 | 6,090 | 6,000 | 6,050 | +100 | +1.7% | 145,100 |
1301～
1350
件表示中 / 3721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 | 376,500円 | +11.2% | +44.9% | 2.66% | 15.19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 |
| ナブテスコ | 233,300円 | +3.9% | +25.1% | 3.43% | 21.40倍 | 1.04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 | 249,300円 | +7.9% | -17.1% | 1.20% | 12.58倍 | 1.48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 | 247,600円 | +15.4% | +20.7% | 3.23% | 15.55倍 | 1.00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 | 451,000円 | +5.5% | +15.1% | 4.43% | 7.14倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
