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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 5,900 | 5,930 | 5,780 | 5,830 | -110 | -1.9% | 206,800 |
| 2019/02/06 | 5,900 | 5,960 | 5,890 | 5,940 | +110 | +1.9% | 279,600 |
| 2019/02/05 | 5,900 | 5,900 | 5,830 | 5,830 | -70 | -1.2% | 245,700 |
| 2019/02/04 | 5,920 | 5,950 | 5,850 | 5,900 | +20 | +0.3% | 361,700 |
| 2019/02/01 | 5,880 | 5,960 | 5,770 | 5,880 | +270 | +4.8% | 487,700 |
| 2019/01/31 | 5,480 | 5,630 | 5,470 | 5,610 | +100 | +1.8% | 392,400 |
| 2019/01/30 | 5,570 | 5,590 | 5,470 | 5,510 | -20 | -0.4% | 239,900 |
| 2019/01/29 | 5,530 | 5,540 | 5,410 | 5,530 | -140 | -2.5% | 377,200 |
| 2019/01/28 | 5,690 | 5,760 | 5,650 | 5,670 | +40 | +0.7% | 166,900 |
| 2019/01/25 | 5,490 | 5,680 | 5,490 | 5,630 | +140 | +2.6% | 280,100 |
| 2019/01/24 | 5,420 | 5,550 | 5,400 | 5,490 | +50 | +0.9% | 189,900 |
| 2019/01/23 | 5,360 | 5,490 | 5,320 | 5,440 | ±0 | ±0% | 172,100 |
| 2019/01/22 | 5,520 | 5,560 | 5,420 | 5,440 | -100 | -1.8% | 169,800 |
| 2019/01/21 | 5,530 | 5,630 | 5,500 | 5,540 | +110 | +2% | 268,200 |
| 2019/01/18 | 5,370 | 5,450 | 5,340 | 5,430 | +100 | +1.9% | 183,300 |
| 2019/01/17 | 5,360 | 5,440 | 5,320 | 5,330 | +40 | +0.8% | 218,100 |
| 2019/01/16 | 5,390 | 5,400 | 5,230 | 5,290 | -70 | -1.3% | 177,700 |
| 2019/01/15 | 5,120 | 5,380 | 5,110 | 5,360 | +170 | +3.3% | 277,200 |
| 2019/01/11 | 5,070 | 5,240 | 5,070 | 5,190 | +140 | +2.8% | 328,400 |
| 2019/01/10 | 5,110 | 5,120 | 5,030 | 5,050 | -90 | -1.8% | 288,500 |
| 2019/01/09 | 5,180 | 5,190 | 5,010 | 5,140 | -20 | -0.4% | 480,100 |
| 2019/01/08 | 5,110 | 5,220 | 5,020 | 5,160 | +20 | +0.4% | 591,000 |
| 2019/01/07 | 5,180 | 5,360 | 5,140 | 5,140 | +180 | +3.6% | 557,300 |
| 2019/01/04 | 5,030 | 5,040 | 4,840 | 4,960 | -300 | -5.7% | 402,400 |
| 2018/12/28 | 5,140 | 5,360 | 5,120 | 5,260 | +130 | +2.5% | 522,600 |
| 2018/12/27 | 5,170 | 5,190 | 5,070 | 5,130 | +185 | +3.7% | 447,900 |
| 2018/12/26 | 4,945 | 5,030 | 4,805 | 4,945 | +140 | +2.9% | 683,300 |
| 2018/12/25 | 4,845 | 4,895 | 4,775 | 4,805 | -180 | -3.6% | 372,000 |
| 2018/12/21 | 4,905 | 5,050 | 4,890 | 4,985 | ±0 | ±0% | 429,700 |
| 2018/12/20 | 5,020 | 5,080 | 4,945 | 4,985 | -115 | -2.3% | 360,600 |
| 2018/12/19 | 5,050 | 5,160 | 4,985 | 5,100 | +80 | +1.6% | 275,000 |
| 2018/12/18 | 4,960 | 5,100 | 4,940 | 5,020 | -80 | -1.6% | 320,700 |
| 2018/12/17 | 5,190 | 5,270 | 5,090 | 5,100 | -80 | -1.5% | 244,700 |
| 2018/12/14 | 5,270 | 5,310 | 5,140 | 5,180 | -160 | -3% | 380,300 |
| 2018/12/13 | 5,330 | 5,410 | 5,240 | 5,340 | +80 | +1.5% | 248,700 |
| 2018/12/12 | 5,190 | 5,340 | 5,120 | 5,260 | +120 | +2.3% | 352,600 |
| 2018/12/11 | 5,310 | 5,340 | 5,100 | 5,140 | -190 | -3.6% | 378,100 |
| 2018/12/10 | 5,330 | 5,370 | 5,220 | 5,330 | -100 | -1.8% | 278,600 |
| 2018/12/07 | 5,500 | 5,530 | 5,360 | 5,430 | -100 | -1.8% | 301,400 |
| 2018/12/06 | 5,550 | 5,610 | 5,450 | 5,530 | -120 | -2.1% | 343,100 |
| 2018/12/05 | 5,620 | 5,720 | 5,590 | 5,650 | -110 | -1.9% | 256,800 |
| 2018/12/04 | 5,870 | 5,940 | 5,720 | 5,760 | -80 | -1.4% | 363,000 |
| 2018/12/03 | 5,770 | 5,930 | 5,750 | 5,840 | +190 | +3.4% | 300,200 |
| 2018/11/30 | 5,670 | 5,690 | 5,630 | 5,650 | -30 | -0.5% | 168,600 |
| 2018/11/29 | 5,700 | 5,780 | 5,660 | 5,680 | +50 | +0.9% | 218,900 |
| 2018/11/28 | 5,450 | 5,640 | 5,440 | 5,630 | +210 | +3.9% | 265,600 |
| 2018/11/27 | 5,430 | 5,480 | 5,340 | 5,420 | +30 | +0.6% | 197,100 |
| 2018/11/26 | 5,260 | 5,410 | 5,230 | 5,390 | +90 | +1.7% | 286,100 |
| 2018/11/22 | 5,380 | 5,430 | 5,270 | 5,300 | -70 | -1.3% | 235,900 |
| 2018/11/21 | 5,220 | 5,400 | 5,200 | 5,370 | +20 | +0.4% | 237,500 |
1551～
1600
件表示中 / 3722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 | 378,000円 | +11.2% | +44.9% | 2.65% | 15.25倍 | 1.01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 | 1,166,000円 | +2.5% | +9.5% | 0.00% | 15.15倍 | 1.21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 |
| ハーモニック | 295,200円 | +2.4% | +429.8% | 0.68% | 279.55倍 | 3.54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 |
| 三井Ｅ＆Ｓ | 242,800円 | +7.9% | -17.1% | 1.24% | 12.25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 | 251,400円 | +15.4% | +20.7% | 3.18% | 15.78倍 | 1.01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
