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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 1,044 | 1,063 | 1,037 | 1,039 | -16 | -1.5% | 1,942,000 |
| 2017/06/20 | 1,052 | 1,062 | 1,052 | 1,055 | +27 | +2.6% | 1,771,000 |
| 2017/06/19 | 1,011 | 1,032 | 1,009 | 1,028 | +11 | +1.1% | 1,201,000 |
| 2017/06/16 | 1,012 | 1,027 | 1,010 | 1,017 | +15 | +1.5% | 1,785,000 |
| 2017/06/15 | 1,020 | 1,023 | 996 | 1,002 | -30 | -2.9% | 2,309,000 |
| 2017/06/14 | 1,051 | 1,059 | 1,030 | 1,032 | +15 | +1.5% | 2,345,000 |
| 2017/06/13 | 1,005 | 1,017 | 998 | 1,017 | +6 | +0.6% | 1,384,000 |
| 2017/06/12 | 1,022 | 1,037 | 1,007 | 1,011 | -19 | -1.8% | 1,375,000 |
| 2017/06/09 | 1,028 | 1,042 | 1,021 | 1,030 | +8 | +0.8% | 1,761,000 |
| 2017/06/08 | 1,030 | 1,039 | 1,022 | 1,022 | -1 | -0.1% | 1,075,000 |
| 2017/06/07 | 1,010 | 1,028 | 1,006 | 1,023 | +12 | +1.2% | 1,201,000 |
| 2017/06/06 | 1,025 | 1,025 | 1,010 | 1,011 | -21 | -2% | 1,698,000 |
| 2017/06/05 | 1,045 | 1,062 | 1,032 | 1,032 | -19 | -1.8% | 1,952,000 |
| 2017/06/02 | 1,021 | 1,059 | 1,020 | 1,051 | +39 | +3.9% | 2,571,000 |
| 2017/06/01 | 1,000 | 1,026 | 998 | 1,012 | +19 | +1.9% | 2,678,000 |
| 2017/05/31 | 1,000 | 1,000 | 992 | 993 | -7 | -0.7% | 1,362,000 |
| 2017/05/30 | 995 | 1,003 | 987 | 1,000 | ±0 | ±0% | 2,705,000 |
| 2017/05/29 | 1,008 | 1,012 | 997 | 1,000 | -9 | -0.9% | 1,072,000 |
| 2017/05/26 | 1,017 | 1,019 | 1,009 | 1,009 | -7 | -0.7% | 1,184,000 |
| 2017/05/25 | 1,019 | 1,023 | 1,013 | 1,016 | -5 | -0.5% | 1,083,000 |
| 2017/05/24 | 1,016 | 1,030 | 1,014 | 1,021 | +21 | +2.1% | 2,604,000 |
| 2017/05/23 | 1,010 | 1,013 | 997 | 1,000 | -16 | -1.6% | 1,602,000 |
| 2017/05/22 | 1,022 | 1,030 | 1,012 | 1,016 | -3 | -0.3% | 1,123,000 |
| 2017/05/19 | 1,017 | 1,025 | 1,007 | 1,019 | +9 | +0.9% | 1,933,000 |
| 2017/05/18 | 1,017 | 1,029 | 1,003 | 1,010 | -37 | -3.5% | 3,253,000 |
| 2017/05/17 | 1,058 | 1,060 | 1,042 | 1,047 | -21 | -2% | 1,796,000 |
| 2017/05/16 | 1,087 | 1,087 | 1,065 | 1,068 | -3 | -0.3% | 1,941,000 |
| 2017/05/15 | 1,098 | 1,098 | 1,068 | 1,071 | -50 | -4.5% | 2,446,000 |
| 2017/05/12 | 1,139 | 1,146 | 1,117 | 1,121 | -14 | -1.2% | 2,180,000 |
| 2017/05/11 | 1,135 | 1,139 | 1,125 | 1,135 | -4 | -0.4% | 1,209,000 |
| 2017/05/10 | 1,138 | 1,150 | 1,133 | 1,139 | +12 | +1.1% | 1,613,000 |
| 2017/05/09 | 1,146 | 1,146 | 1,124 | 1,127 | -16 | -1.4% | 1,350,000 |
| 2017/05/08 | 1,145 | 1,149 | 1,135 | 1,143 | +24 | +2.1% | 2,469,000 |
| 2017/05/02 | 1,106 | 1,119 | 1,088 | 1,119 | +16 | +1.5% | 2,024,000 |
| 2017/05/01 | 1,107 | 1,117 | 1,082 | 1,103 | -64 | -5.5% | 3,940,000 |
| 2017/04/28 | 1,195 | 1,197 | 1,162 | 1,167 | -21 | -1.8% | 1,821,000 |
| 2017/04/27 | 1,179 | 1,193 | 1,170 | 1,188 | +5 | +0.4% | 2,093,000 |
| 2017/04/26 | 1,175 | 1,190 | 1,174 | 1,183 | +30 | +2.6% | 2,147,000 |
| 2017/04/25 | 1,122 | 1,154 | 1,117 | 1,153 | +34 | +3% | 2,372,000 |
| 2017/04/24 | 1,123 | 1,137 | 1,117 | 1,119 | +24 | +2.2% | 2,802,000 |
| 2017/04/21 | 1,098 | 1,105 | 1,089 | 1,095 | +16 | +1.5% | 1,594,000 |
| 2017/04/20 | 1,085 | 1,094 | 1,075 | 1,079 | ±0 | ±0% | 1,260,000 |
| 2017/04/19 | 1,072 | 1,083 | 1,069 | 1,079 | -1 | -0.1% | 1,181,000 |
| 2017/04/18 | 1,096 | 1,107 | 1,076 | 1,080 | +6 | +0.6% | 1,069,000 |
| 2017/04/17 | 1,077 | 1,085 | 1,055 | 1,074 | -12 | -1.1% | 1,410,000 |
| 2017/04/14 | 1,122 | 1,122 | 1,080 | 1,086 | -6 | -0.5% | 1,678,000 |
| 2017/04/13 | 1,076 | 1,093 | 1,068 | 1,092 | -6 | -0.5% | 1,845,000 |
| 2017/04/12 | 1,094 | 1,107 | 1,090 | 1,098 | -10 | -0.9% | 1,782,000 |
| 2017/04/11 | 1,121 | 1,128 | 1,102 | 1,108 | -18 | -1.6% | 1,399,000 |
| 2017/04/10 | 1,118 | 1,128 | 1,104 | 1,126 | +19 | +1.7% | 1,515,000 |
1951～
2000
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 | 1.00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% | 279.54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% | 15.79倍 | 1.02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
