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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 5,270 | 5,360 | 5,220 | 5,350 | -40 | -0.7% | 231,700 |
| 2018/11/19 | 5,400 | 5,500 | 5,380 | 5,390 | +30 | +0.6% | 153,700 |
| 2018/11/16 | 5,510 | 5,560 | 5,340 | 5,360 | -200 | -3.6% | 314,200 |
| 2018/11/15 | 5,490 | 5,630 | 5,490 | 5,560 | ±0 | ±0% | 248,700 |
| 2018/11/14 | 5,540 | 5,600 | 5,440 | 5,560 | +40 | +0.7% | 269,700 |
| 2018/11/13 | 5,450 | 5,530 | 5,320 | 5,520 | -80 | -1.4% | 388,000 |
| 2018/11/12 | 5,510 | 5,650 | 5,470 | 5,600 | +40 | +0.7% | 296,900 |
| 2018/11/09 | 5,750 | 5,780 | 5,530 | 5,560 | -200 | -3.5% | 464,100 |
| 2018/11/08 | 6,100 | 6,130 | 5,730 | 5,760 | -140 | -2.4% | 521,800 |
| 2018/11/07 | 6,000 | 6,160 | 5,870 | 5,900 | -60 | -1% | 346,100 |
| 2018/11/06 | 6,040 | 6,090 | 5,930 | 5,960 | -60 | -1% | 283,000 |
| 2018/11/05 | 6,000 | 6,130 | 5,960 | 6,020 | -50 | -0.8% | 328,700 |
| 2018/11/02 | 5,720 | 6,150 | 5,700 | 6,070 | +420 | +7.4% | 628,900 |
| 2018/11/01 | 5,650 | 5,730 | 5,630 | 5,650 | ±0 | ±0% | 391,500 |
| 2018/10/31 | 5,530 | 5,690 | 5,530 | 5,650 | +120 | +2.2% | 397,300 |
| 2018/10/30 | 5,310 | 5,590 | 5,310 | 5,530 | -20 | -0.4% | 851,700 |
| 2018/10/29 | 5,450 | 5,590 | 5,450 | 5,550 | +130 | +2.4% | 397,300 |
| 2018/10/26 | 5,480 | 5,530 | 5,310 | 5,420 | -40 | -0.7% | 428,100 |
| 2018/10/25 | 5,460 | 5,510 | 5,320 | 5,460 | -200 | -3.5% | 377,900 |
| 2018/10/24 | 5,730 | 5,750 | 5,610 | 5,660 | -40 | -0.7% | 291,500 |
| 2018/10/23 | 5,820 | 5,850 | 5,680 | 5,700 | -160 | -2.7% | 317,900 |
| 2018/10/22 | 5,780 | 5,880 | 5,690 | 5,860 | +10 | +0.2% | 273,200 |
| 2018/10/19 | 5,740 | 5,870 | 5,660 | 5,850 | +10 | +0.2% | 391,600 |
| 2018/10/18 | 6,150 | 6,150 | 5,800 | 5,840 | -320 | -5.2% | 656,400 |
| 2018/10/17 | 6,230 | 6,280 | 6,120 | 6,160 | -40 | -0.6% | 514,400 |
| 2018/10/16 | 5,920 | 6,210 | 5,910 | 6,200 | +220 | +3.7% | 330,900 |
| 2018/10/15 | 6,070 | 6,110 | 5,960 | 5,980 | -180 | -2.9% | 413,300 |
| 2018/10/12 | 5,930 | 6,190 | 5,890 | 6,160 | +290 | +4.9% | 623,700 |
| 2018/10/11 | 5,740 | 5,890 | 5,720 | 5,870 | -170 | -2.8% | 562,500 |
| 2018/10/10 | 6,150 | 6,190 | 5,980 | 6,040 | -90 | -1.5% | 343,600 |
| 2018/10/09 | 6,180 | 6,190 | 6,070 | 6,130 | -180 | -2.9% | 310,200 |
| 2018/10/05 | 6,350 | 6,420 | 6,220 | 6,310 | -50 | -0.8% | 279,600 |
| 2018/10/04 | 6,380 | 6,530 | 6,350 | 6,360 | -50 | -0.8% | 326,000 |
| 2018/10/03 | 6,460 | 6,490 | 6,380 | 6,410 | -110 | -1.7% | 226,900 |
| 2018/10/02 | 6,500 | 6,620 | 6,460 | 6,520 | +120 | +1.9% | 374,500 |
| 2018/10/01 | 6,350 | 6,400 | 6,250 | 6,400 | +90 | +1.4% | 240,200 |
| 2018/09/28 | 6,420 | 6,490 | 6,270 | 6,310 | +40 | +0.6% | 420,000 |
| 2018/09/27 | 6,330 | 6,390 | 6,250 | 6,270 | -130 | -2% | 308,000 |
| 2018/09/26 | 6,410 | 6,500 | 6,320 | 6,400 | -50 | -0.8% | 296,600 |
| 2018/09/25 | 6,620 | 6,620 | 6,390 | 6,450 | -190 | -2.9% | 360,700 |
| 2018/09/21 | 6,470 | 6,660 | 6,450 | 6,640 | +230 | +3.6% | 397,100 |
| 2018/09/20 | 6,300 | 6,470 | 6,300 | 6,410 | +210 | +3.4% | 453,300 |
| 2018/09/19 | 6,170 | 6,270 | 6,110 | 6,200 | +230 | +3.9% | 363,100 |
| 2018/09/18 | 5,770 | 6,000 | 5,710 | 5,970 | ±0 | ±0% | 697,100 |
| 2018/09/14 | 5,710 | 6,020 | 5,690 | 5,970 | +350 | +6.2% | 529,400 |
| 2018/09/13 | 5,660 | 5,690 | 5,540 | 5,620 | -20 | -0.4% | 503,200 |
| 2018/09/12 | 5,870 | 5,880 | 5,580 | 5,640 | -290 | -4.9% | 497,900 |
| 2018/09/11 | 6,020 | 6,040 | 5,900 | 5,930 | +10 | +0.2% | 161,900 |
| 2018/09/10 | 5,850 | 5,990 | 5,850 | 5,920 | ±0 | ±0% | 185,100 |
| 2018/09/07 | 6,010 | 6,020 | 5,900 | 5,920 | -200 | -3.3% | 272,700 |
1601～
1650
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
