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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/15 | 7,070 | 7,090 | 6,950 | 7,000 | -130 | -1.8% | 326,200 |
| 2017/11/14 | 7,080 | 7,170 | 7,050 | 7,130 | +40 | +0.6% | 205,000 |
| 2017/11/13 | 7,140 | 7,170 | 7,080 | 7,090 | -40 | -0.6% | 177,900 |
| 2017/11/10 | 7,120 | 7,190 | 7,040 | 7,130 | -90 | -1.2% | 340,500 |
| 2017/11/09 | 7,210 | 7,430 | 7,070 | 7,220 | +30 | +0.4% | 572,100 |
| 2017/11/08 | 7,180 | 7,260 | 7,150 | 7,190 | -40 | -0.6% | 226,300 |
| 2017/11/07 | 7,110 | 7,270 | 7,100 | 7,230 | +70 | +1% | 280,800 |
| 2017/11/06 | 7,180 | 7,240 | 7,090 | 7,160 | +70 | +1% | 293,600 |
| 2017/11/02 | 6,960 | 7,090 | 6,960 | 7,090 | +150 | +2.2% | 422,800 |
| 2017/11/01 | 6,890 | 6,980 | 6,800 | 6,940 | +30 | +0.4% | 288,000 |
| 2017/10/31 | 6,580 | 7,000 | 6,580 | 6,910 | +370 | +5.7% | 728,100 |
| 2017/10/30 | 6,550 | 6,610 | 6,520 | 6,540 | ±0 | ±0% | 478,000 |
| 2017/10/27 | 6,580 | 6,590 | 6,510 | 6,540 | +10 | +0.2% | 266,100 |
| 2017/10/26 | 6,610 | 6,670 | 6,520 | 6,530 | -70 | -1.1% | 219,100 |
| 2017/10/25 | 6,700 | 6,740 | 6,570 | 6,600 | -40 | -0.6% | 240,800 |
| 2017/10/24 | 6,530 | 6,650 | 6,470 | 6,640 | +80 | +1.2% | 272,300 |
| 2017/10/23 | 6,540 | 6,610 | 6,500 | 6,560 | +120 | +1.9% | 344,800 |
| 2017/10/20 | 6,480 | 6,510 | 6,410 | 6,440 | -80 | -1.2% | 279,800 |
| 2017/10/19 | 6,570 | 6,640 | 6,500 | 6,520 | -50 | -0.8% | 300,900 |
| 2017/10/18 | 6,620 | 6,700 | 6,530 | 6,570 | -90 | -1.4% | 376,100 |
| 2017/10/17 | 6,770 | 6,790 | 6,630 | 6,660 | -60 | -0.9% | 274,800 |
| 2017/10/16 | 6,620 | 6,740 | 6,600 | 6,720 | +200 | +3.1% | 385,700 |
| 2017/10/13 | 6,470 | 6,550 | 6,400 | 6,520 | ±0 | ±0% | 318,100 |
| 2017/10/12 | 6,500 | 6,550 | 6,430 | 6,520 | +40 | +0.6% | 202,100 |
| 2017/10/11 | 6,340 | 6,490 | 6,310 | 6,480 | +120 | +1.9% | 210,800 |
| 2017/10/10 | 6,360 | 6,390 | 6,330 | 6,360 | -50 | -0.8% | 190,300 |
| 2017/10/06 | 6,450 | 6,450 | 6,370 | 6,410 | +50 | +0.8% | 153,800 |
| 2017/10/05 | 6,290 | 6,370 | 6,250 | 6,360 | +20 | +0.3% | 197,300 |
| 2017/10/04 | 6,590 | 6,600 | 6,320 | 6,340 | +90 | +1.4% | 444,600 |
| 2017/10/03 | 6,210 | 6,280 | 6,130 | 6,250 | +90 | +1.5% | 288,300 |
| 2017/10/02 | 6,150 | 6,190 | 6,110 | 6,160 | ±0 | ±0% | 214,900 |
| 2017/09/29 | 6,060 | 6,170 | 6,040 | 6,160 | +200 | +3.4% | 668,500 |
| 2017/09/28 | 6,010 | 6,070 | 5,940 | 5,960 | +10 | +0.2% | 402,300 |
| 2017/09/27 | 5,880 | 6,060 | 5,840 | 5,950 | +4,765 | +402.1% | 343,500 |
| 2017/09/26 | 1,180 | 1,191 | 1,171 | 1,185 | +7 | +0.6% | 1,515,000 |
| 2017/09/25 | 1,168 | 1,188 | 1,168 | 1,178 | +22 | +1.9% | 1,953,000 |
| 2017/09/22 | 1,150 | 1,164 | 1,149 | 1,156 | +17 | +1.5% | 2,220,000 |
1901～
1950
件表示中 / 3785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 | 355,000円 | +11.2% | +44.9% | 2.82% | 14.32倍 | 0.94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 |
| マックス | 564,000円 | +3.7% | +6.7% | 2.13% | 21.69倍 | 2.42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 |
| 竹内製作 | 532,000円 | -1.0% | -7.9% | 3.76% | 10.60倍 | 1.47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 |
| 椿本チ | 215,100円 | +3.9% | -9.2% | 3.72% | 10.55倍 | 0.81倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| グローリー | 376,800円 | -7.9% | -31.4% | 2.97% | 21.12倍 | 0.90倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
市場注目の銘柄
チャート関連のコラム
