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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 3,040 | 3,139 | 3,035 | 3,129 | +59 | +1.9% | 216,500 |
| 2024/10/25 | 3,068 | 3,077 | 3,037 | 3,070 | +5 | +0.2% | 195,200 |
| 2024/10/24 | 3,058 | 3,083 | 3,011 | 3,065 | -14 | -0.5% | 292,600 |
| 2024/10/23 | 3,060 | 3,128 | 3,060 | 3,079 | -6 | -0.2% | 212,200 |
| 2024/10/22 | 3,150 | 3,161 | 3,056 | 3,085 | -69 | -2.2% | 382,400 |
| 2024/10/21 | 3,163 | 3,185 | 3,140 | 3,154 | -20 | -0.6% | 225,100 |
| 2024/10/18 | 3,191 | 3,196 | 3,157 | 3,174 | +21 | +0.7% | 170,100 |
| 2024/10/17 | 3,155 | 3,180 | 3,140 | 3,153 | -5 | -0.2% | 285,500 |
| 2024/10/16 | 3,100 | 3,162 | 3,080 | 3,158 | -10 | -0.3% | 232,200 |
| 2024/10/15 | 3,194 | 3,194 | 3,114 | 3,168 | -8 | -0.3% | 398,600 |
| 2024/10/11 | 3,217 | 3,230 | 3,159 | 3,176 | -27 | -0.8% | 312,400 |
| 2024/10/10 | 3,208 | 3,209 | 3,169 | 3,203 | +40 | +1.3% | 220,500 |
| 2024/10/09 | 3,188 | 3,203 | 3,146 | 3,163 | +7 | +0.2% | 229,500 |
| 2024/10/08 | 3,185 | 3,202 | 3,130 | 3,156 | -62 | -1.9% | 221,000 |
| 2024/10/07 | 3,250 | 3,250 | 3,198 | 3,218 | +62 | +2% | 267,800 |
| 2024/10/04 | 3,121 | 3,159 | 3,104 | 3,156 | +33 | +1.1% | 257,400 |
| 2024/10/03 | 3,220 | 3,222 | 3,121 | 3,123 | +8 | +0.3% | 331,600 |
| 2024/10/02 | 3,111 | 3,154 | 3,091 | 3,115 | -18 | -0.6% | 317,500 |
| 2024/10/01 | 3,104 | 3,156 | 3,071 | 3,133 | +70 | +2.3% | 331,600 |
| 2024/09/30 | 2,968 | 3,081 | 2,939.5 | 3,063 | -115 | -3.6% | 627,100 |
| 2024/09/27 | 3,234 | 3,272 | 3,102 | 3,178 | -2,969 | -48.3% | 601,000 |
| 2024/09/26 | 6,147 | 6,174 | 6,050 | 6,147 | +100 | +1.7% | 176,900 |
| 2024/09/25 | 5,906 | 6,094 | 5,901 | 6,047 | +147 | +2.5% | 227,500 |
| 2024/09/24 | 6,079 | 6,080 | 5,868 | 5,900 | -40 | -0.7% | 191,000 |
| 2024/09/20 | 5,958 | 6,068 | 5,899 | 5,940 | +82 | +1.4% | 317,200 |
| 2024/09/19 | 5,850 | 5,884 | 5,765 | 5,858 | +167 | +2.9% | 186,100 |
| 2024/09/18 | 5,764 | 5,800 | 5,642 | 5,691 | +27 | +0.5% | 101,300 |
| 2024/09/17 | 5,733 | 5,750 | 5,609 | 5,664 | -33 | -0.6% | 126,500 |
| 2024/09/13 | 5,686 | 5,723 | 5,657 | 5,697 | +28 | +0.5% | 221,700 |
| 2024/09/12 | 5,700 | 5,725 | 5,600 | 5,669 | +132 | +2.4% | 159,300 |
| 2024/09/11 | 5,500 | 5,604 | 5,455 | 5,537 | -56 | -1% | 237,100 |
| 2024/09/10 | 5,609 | 5,717 | 5,571 | 5,593 | +7 | +0.1% | 157,900 |
| 2024/09/09 | 5,500 | 5,593 | 5,420 | 5,586 | -30 | -0.5% | 192,800 |
| 2024/09/06 | 5,700 | 5,736 | 5,586 | 5,616 | -52 | -0.9% | 162,000 |
| 2024/09/05 | 5,514 | 5,700 | 5,443 | 5,668 | -10 | -0.2% | 274,600 |
| 2024/09/04 | 5,800 | 5,845 | 5,640 | 5,678 | -290 | -4.9% | 251,300 |
| 2024/09/03 | 6,051 | 6,054 | 5,967 | 5,968 | -101 | -1.7% | 93,600 |
| 2024/09/02 | 6,193 | 6,193 | 6,026 | 6,069 | +19 | +0.3% | 142,900 |
| 2024/08/30 | 6,050 | 6,125 | 6,043 | 6,050 | +8 | +0.1% | 133,600 |
| 2024/08/29 | 6,073 | 6,097 | 6,010 | 6,042 | -42 | -0.7% | 164,000 |
| 2024/08/28 | 6,080 | 6,100 | 6,023 | 6,084 | -64 | -1% | 106,700 |
| 2024/08/27 | 6,091 | 6,180 | 6,076 | 6,148 | +66 | +1.1% | 153,000 |
| 2024/08/26 | 6,111 | 6,120 | 6,015 | 6,082 | -50 | -0.8% | 118,400 |
| 2024/08/23 | 6,204 | 6,222 | 6,070 | 6,132 | -19 | -0.3% | 307,000 |
| 2024/08/22 | 6,299 | 6,299 | 6,087 | 6,151 | -133 | -2.1% | 313,700 |
| 2024/08/21 | 6,259 | 6,330 | 6,245 | 6,284 | -175 | -2.7% | 209,800 |
| 2024/08/20 | 6,374 | 6,470 | 6,371 | 6,459 | +185 | +2.9% | 205,300 |
| 2024/08/19 | 6,490 | 6,499 | 6,271 | 6,274 | -291 | -4.4% | 178,100 |
| 2024/08/16 | 6,555 | 6,599 | 6,487 | 6,565 | +239 | +3.8% | 168,600 |
| 2024/08/15 | 6,205 | 6,376 | 6,141 | 6,326 | +108 | +1.7% | 146,600 |
151～
200
件表示中 / 3718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 | 379,500円 | +11.2% | +44.9% | 2.64% | 15.31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 |
| ナブテスコ | 235,600円 | +3.9% | +25.1% | 3.40% | 21.61倍 | 1.05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 | 228,300円 | +7.9% | -17.1% | 1.31% | 11.52倍 | 1.36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 | 239,000円 | +15.4% | +20.7% | 3.35% | 15.00倍 | 0.96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
