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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 7,570 | 7,600 | 7,480 | 7,490 | -40 | -0.5% | 233,600 |
| 2018/01/30 | 7,730 | 7,740 | 7,490 | 7,530 | -230 | -3% | 182,000 |
| 2018/01/29 | 7,690 | 7,760 | 7,650 | 7,760 | +150 | +2% | 198,200 |
| 2018/01/26 | 7,720 | 7,740 | 7,560 | 7,610 | -30 | -0.4% | 203,500 |
| 2018/01/25 | 7,750 | 7,790 | 7,620 | 7,640 | -250 | -3.2% | 294,000 |
| 2018/01/24 | 8,050 | 8,110 | 7,850 | 7,890 | -230 | -2.8% | 289,800 |
| 2018/01/23 | 8,070 | 8,120 | 8,050 | 8,120 | +80 | +1% | 206,300 |
| 2018/01/22 | 8,020 | 8,040 | 7,940 | 8,040 | +60 | +0.8% | 152,900 |
| 2018/01/19 | 7,960 | 8,000 | 7,860 | 7,980 | +40 | +0.5% | 197,900 |
| 2018/01/18 | 8,080 | 8,140 | 7,900 | 7,940 | ±0 | ±0% | 300,300 |
| 2018/01/17 | 7,900 | 7,980 | 7,850 | 7,940 | -30 | -0.4% | 158,100 |
| 2018/01/16 | 7,870 | 7,980 | 7,820 | 7,970 | +100 | +1.3% | 193,300 |
| 2018/01/15 | 7,930 | 8,050 | 7,840 | 7,870 | -20 | -0.3% | 240,000 |
| 2018/01/12 | 7,890 | 7,960 | 7,820 | 7,890 | -40 | -0.5% | 241,800 |
| 2018/01/11 | 7,800 | 7,960 | 7,760 | 7,930 | +120 | +1.5% | 153,700 |
| 2018/01/10 | 7,880 | 7,920 | 7,780 | 7,810 | -90 | -1.1% | 146,100 |
| 2018/01/09 | 7,850 | 7,990 | 7,840 | 7,900 | +110 | +1.4% | 198,400 |
| 2018/01/05 | 7,800 | 7,880 | 7,740 | 7,790 | +70 | +0.9% | 179,700 |
| 2018/01/04 | 7,630 | 7,730 | 7,620 | 7,720 | +230 | +3.1% | 233,200 |
| 2017/12/29 | 7,540 | 7,570 | 7,480 | 7,490 | ±0 | ±0% | 81,400 |
| 2017/12/28 | 7,520 | 7,590 | 7,480 | 7,490 | -60 | -0.8% | 93,400 |
| 2017/12/27 | 7,570 | 7,650 | 7,530 | 7,550 | -100 | -1.3% | 129,900 |
| 2017/12/26 | 7,620 | 7,690 | 7,590 | 7,650 | -10 | -0.1% | 123,200 |
| 2017/12/25 | 7,650 | 7,680 | 7,590 | 7,660 | -30 | -0.4% | 156,200 |
| 2017/12/22 | 7,600 | 7,720 | 7,570 | 7,690 | +140 | +1.9% | 255,700 |
| 2017/12/21 | 7,530 | 7,640 | 7,490 | 7,550 | +30 | +0.4% | 235,500 |
| 2017/12/20 | 7,290 | 7,520 | 7,270 | 7,520 | +260 | +3.6% | 206,200 |
| 2017/12/19 | 7,240 | 7,290 | 7,190 | 7,260 | +50 | +0.7% | 135,800 |
| 2017/12/18 | 7,060 | 7,230 | 7,040 | 7,210 | +220 | +3.1% | 173,700 |
| 2017/12/15 | 6,970 | 7,080 | 6,920 | 6,990 | -50 | -0.7% | 194,100 |
| 2017/12/14 | 6,880 | 7,090 | 6,880 | 7,040 | +110 | +1.6% | 171,500 |
| 2017/12/13 | 7,100 | 7,130 | 6,920 | 6,930 | -150 | -2.1% | 203,700 |
| 2017/12/12 | 7,210 | 7,260 | 7,070 | 7,080 | -70 | -1% | 160,100 |
| 2017/12/11 | 7,200 | 7,210 | 7,120 | 7,150 | +40 | +0.6% | 126,300 |
| 2017/12/08 | 7,050 | 7,130 | 7,020 | 7,110 | +160 | +2.3% | 364,600 |
| 2017/12/07 | 6,860 | 6,970 | 6,850 | 6,950 | +90 | +1.3% | 224,200 |
| 2017/12/06 | 7,000 | 7,030 | 6,840 | 6,860 | -210 | -3% | 310,100 |
| 2017/12/05 | 7,130 | 7,150 | 7,070 | 7,070 | -170 | -2.3% | 197,200 |
| 2017/12/04 | 7,320 | 7,370 | 7,220 | 7,240 | -50 | -0.7% | 174,400 |
| 2017/12/01 | 7,280 | 7,370 | 7,240 | 7,290 | +130 | +1.8% | 232,700 |
| 2017/11/30 | 7,380 | 7,400 | 7,100 | 7,160 | -180 | -2.5% | 245,000 |
| 2017/11/29 | 7,390 | 7,430 | 7,290 | 7,340 | ±0 | ±0% | 178,400 |
| 2017/11/28 | 7,390 | 7,400 | 7,290 | 7,340 | -40 | -0.5% | 177,800 |
| 2017/11/27 | 7,470 | 7,470 | 7,260 | 7,380 | +10 | +0.1% | 213,500 |
| 2017/11/24 | 7,460 | 7,500 | 7,350 | 7,370 | -110 | -1.5% | 206,200 |
| 2017/11/22 | 7,510 | 7,600 | 7,380 | 7,480 | +390 | +5.5% | 516,900 |
| 2017/11/21 | 7,020 | 7,170 | 7,020 | 7,090 | +170 | +2.5% | 204,300 |
| 2017/11/20 | 6,990 | 7,030 | 6,900 | 6,920 | -80 | -1.1% | 205,100 |
| 2017/11/17 | 7,190 | 7,250 | 6,980 | 7,000 | -50 | -0.7% | 378,200 |
| 2017/11/16 | 6,980 | 7,070 | 6,940 | 7,050 | +50 | +0.7% | 256,900 |
1801～
1850
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
