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 |
|---|---|---|---|---|---|---|---|
| 2017/01/25 | 1,179 | 1,194 | 1,173 | 1,184 | +35 | +3% | 1,877,000 |
| 2017/01/24 | 1,143 | 1,153 | 1,131 | 1,149 | -9 | -0.8% | 1,782,000 |
| 2017/01/23 | 1,166 | 1,177 | 1,157 | 1,158 | -23 | -1.9% | 1,722,000 |
| 2017/01/20 | 1,150 | 1,186 | 1,148 | 1,181 | +38 | +3.3% | 2,157,000 |
| 2017/01/19 | 1,117 | 1,147 | 1,117 | 1,143 | +34 | +3.1% | 1,872,000 |
| 2017/01/18 | 1,093 | 1,115 | 1,085 | 1,109 | -3 | -0.3% | 1,686,000 |
| 2017/01/17 | 1,118 | 1,137 | 1,103 | 1,112 | -17 | -1.5% | 2,612,000 |
| 2017/01/16 | 1,118 | 1,134 | 1,114 | 1,129 | +4 | +0.4% | 1,969,000 |
| 2017/01/13 | 1,113 | 1,126 | 1,101 | 1,125 | +11 | +1% | 1,799,000 |
| 2017/01/12 | 1,109 | 1,124 | 1,104 | 1,114 | +13 | +1.2% | 1,676,000 |
| 2017/01/11 | 1,080 | 1,105 | 1,080 | 1,101 | +20 | +1.9% | 1,524,000 |
| 2017/01/10 | 1,097 | 1,097 | 1,074 | 1,081 | -14 | -1.3% | 1,840,000 |
| 2017/01/06 | 1,105 | 1,118 | 1,087 | 1,095 | -23 | -2.1% | 2,915,000 |
| 2017/01/05 | 1,156 | 1,158 | 1,115 | 1,118 | -34 | -3% | 1,830,000 |
| 2017/01/04 | 1,125 | 1,152 | 1,118 | 1,152 | +37 | +3.3% | 1,707,000 |
| 2016/12/30 | 1,094 | 1,124 | 1,086 | 1,115 | +4 | +0.4% | 1,487,000 |
| 2016/12/29 | 1,133 | 1,137 | 1,106 | 1,111 | -35 | -3.1% | 1,454,000 |
| 2016/12/28 | 1,137 | 1,154 | 1,137 | 1,146 | +14 | +1.2% | 860,000 |
| 2016/12/27 | 1,125 | 1,139 | 1,121 | 1,132 | -1 | -0.1% | 808,000 |
| 2016/12/26 | 1,132 | 1,145 | 1,131 | 1,133 | -10 | -0.9% | 643,000 |
| 2016/12/22 | 1,141 | 1,144 | 1,129 | 1,143 | +1 | +0.1% | 727,000 |
| 2016/12/21 | 1,143 | 1,154 | 1,131 | 1,142 | -8 | -0.7% | 1,549,000 |
| 2016/12/20 | 1,150 | 1,151 | 1,131 | 1,150 | +3 | +0.3% | 1,222,000 |
| 2016/12/19 | 1,144 | 1,148 | 1,128 | 1,147 | -5 | -0.4% | 1,051,000 |
| 2016/12/16 | 1,140 | 1,166 | 1,133 | 1,152 | +26 | +2.3% | 1,744,000 |
| 2016/12/15 | 1,118 | 1,136 | 1,118 | 1,126 | +9 | +0.8% | 1,468,000 |
| 2016/12/14 | 1,102 | 1,122 | 1,090 | 1,117 | +19 | +1.7% | 1,382,000 |
| 2016/12/13 | 1,115 | 1,115 | 1,083 | 1,098 | -19 | -1.7% | 1,307,000 |
| 2016/12/12 | 1,136 | 1,145 | 1,097 | 1,117 | +16 | +1.5% | 2,237,000 |
| 2016/12/09 | 1,081 | 1,101 | 1,071 | 1,101 | +27 | +2.5% | 3,377,000 |
| 2016/12/08 | 1,072 | 1,077 | 1,061 | 1,074 | +7 | +0.7% | 1,886,000 |
| 2016/12/07 | 1,060 | 1,069 | 1,056 | 1,067 | +4 | +0.4% | 1,172,000 |
| 2016/12/06 | 1,065 | 1,078 | 1,052 | 1,063 | +10 | +0.9% | 2,326,000 |
| 2016/12/05 | 1,027 | 1,054 | 1,017 | 1,053 | +15 | +1.4% | 1,686,000 |
| 2016/12/02 | 1,031 | 1,040 | 1,025 | 1,038 | +2 | +0.2% | 1,594,000 |
| 2016/12/01 | 1,035 | 1,059 | 1,017 | 1,036 | +35 | +3.5% | 2,337,000 |
| 2016/11/30 | 1,000 | 1,006 | 997 | 1,001 | +2 | +0.2% | 1,329,000 |
| 2016/11/29 | 995 | 1,002 | 988 | 999 | -8 | -0.8% | 1,407,000 |
| 2016/11/28 | 1,016 | 1,016 | 997 | 1,007 | -20 | -1.9% | 1,745,000 |
| 2016/11/25 | 1,014 | 1,041 | 1,012 | 1,027 | +23 | +2.3% | 2,236,000 |
| 2016/11/24 | 994 | 1,006 | 994 | 1,004 | +20 | +2% | 1,549,000 |
| 2016/11/22 | 985 | 987 | 979 | 984 | +2 | +0.2% | 1,021,000 |
| 2016/11/21 | 985 | 989 | 980 | 982 | -4 | -0.4% | 1,461,000 |
| 2016/11/18 | 975 | 986 | 975 | 986 | +35 | +3.7% | 2,211,000 |
| 2016/11/17 | 961 | 967 | 937 | 951 | -26 | -2.7% | 2,106,000 |
| 2016/11/16 | 974 | 993 | 968 | 977 | +25 | +2.6% | 2,701,000 |
| 2016/11/15 | 950 | 960 | 945 | 952 | +7 | +0.7% | 1,353,000 |
| 2016/11/14 | 940 | 951 | 927 | 945 | +12 | +1.3% | 1,994,000 |
| 2016/11/11 | 910 | 941 | 905 | 933 | +38 | +4.2% | 3,106,000 |
| 2016/11/10 | 891 | 900 | 881 | 895 | +80 | +9.8% | 2,055,000 |
2051～
2100
件表示中 / 3721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 | 377,000円 | +11.2% | +44.9% | 2.65% | 15.21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 |
| ナブテスコ | 245,600円 | +3.9% | +25.1% | 3.26% | 22.52倍 | 1.09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 | 244,300円 | +7.9% | -17.1% | 1.23% | 12.33倍 | 1.45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 | 249,600円 | +15.4% | +20.7% | 3.21% | 15.67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 |
| 竹内製作 | 451,500円 | +5.5% | +15.1% | 4.43% | 7.15倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
