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 |
|---|---|---|---|---|---|---|---|
| 2015/03/23 | 1,150 | 1,151 | 1,134 | 1,135 | -14 | -1.2% | 1,209,000 |
| 2015/03/20 | 1,158 | 1,159 | 1,141 | 1,149 | -1 | -0.1% | 1,019,000 |
| 2015/03/19 | 1,161 | 1,168 | 1,138 | 1,150 | -24 | -2% | 2,103,000 |
| 2015/03/18 | 1,177 | 1,180 | 1,163 | 1,174 | -14 | -1.2% | 1,382,000 |
| 2015/03/17 | 1,190 | 1,199 | 1,186 | 1,188 | +10 | +0.8% | 1,282,000 |
| 2015/03/16 | 1,167 | 1,181 | 1,160 | 1,178 | +13 | +1.1% | 1,001,000 |
| 2015/03/13 | 1,178 | 1,180 | 1,163 | 1,165 | -12 | -1% | 2,643,000 |
| 2015/03/12 | 1,162 | 1,183 | 1,153 | 1,177 | +24 | +2.1% | 1,396,000 |
| 2015/03/11 | 1,155 | 1,170 | 1,151 | 1,153 | -2 | -0.2% | 993,000 |
| 2015/03/10 | 1,142 | 1,175 | 1,142 | 1,155 | +16 | +1.4% | 1,349,000 |
| 2015/03/09 | 1,131 | 1,146 | 1,128 | 1,139 | -1 | -0.1% | 810,000 |
| 2015/03/06 | 1,133 | 1,146 | 1,133 | 1,140 | +7 | +0.6% | 964,000 |
| 2015/03/05 | 1,135 | 1,146 | 1,132 | 1,133 | -15 | -1.3% | 826,000 |
| 2015/03/04 | 1,130 | 1,159 | 1,126 | 1,148 | +7 | +0.6% | 1,061,000 |
| 2015/03/03 | 1,149 | 1,157 | 1,134 | 1,141 | -8 | -0.7% | 1,002,000 |
| 2015/03/02 | 1,152 | 1,159 | 1,139 | 1,149 | -4 | -0.3% | 970,000 |
| 2015/02/27 | 1,166 | 1,172 | 1,149 | 1,153 | -10 | -0.9% | 1,086,000 |
| 2015/02/26 | 1,155 | 1,174 | 1,155 | 1,163 | +13 | +1.1% | 783,000 |
| 2015/02/25 | 1,169 | 1,177 | 1,147 | 1,150 | -13 | -1.1% | 1,023,000 |
| 2015/02/24 | 1,138 | 1,169 | 1,131 | 1,163 | +41 | +3.7% | 2,262,000 |
| 2015/02/23 | 1,147 | 1,159 | 1,115 | 1,122 | -23 | -2% | 1,368,000 |
| 2015/02/20 | 1,135 | 1,150 | 1,129 | 1,145 | +10 | +0.9% | 1,614,000 |
| 2015/02/19 | 1,146 | 1,147 | 1,132 | 1,135 | +1 | +0.1% | 1,440,000 |
| 2015/02/18 | 1,135 | 1,142 | 1,131 | 1,134 | +10 | +0.9% | 978,000 |
| 2015/02/17 | 1,119 | 1,130 | 1,110 | 1,124 | -3 | -0.3% | 987,000 |
| 2015/02/16 | 1,104 | 1,137 | 1,103 | 1,127 | +24 | +2.2% | 1,288,000 |
| 2015/02/13 | 1,114 | 1,130 | 1,080 | 1,103 | -30 | -2.6% | 2,573,000 |
| 2015/02/12 | 1,143 | 1,145 | 1,119 | 1,133 | +13 | +1.2% | 1,782,000 |
| 2015/02/10 | 1,120 | 1,128 | 1,114 | 1,120 | -10 | -0.9% | 1,148,000 |
| 2015/02/09 | 1,128 | 1,144 | 1,125 | 1,130 | +7 | +0.6% | 1,564,000 |
| 2015/02/06 | 1,096 | 1,128 | 1,087 | 1,123 | +52 | +4.9% | 2,345,000 |
| 2015/02/05 | 1,099 | 1,104 | 1,065 | 1,071 | -49 | -4.4% | 3,107,000 |
| 2015/02/04 | 1,105 | 1,120 | 1,105 | 1,120 | +34 | +3.1% | 1,996,000 |
| 2015/02/03 | 1,107 | 1,116 | 1,078 | 1,086 | -4 | -0.4% | 3,057,000 |
| 2015/02/02 | 1,050 | 1,094 | 1,040 | 1,090 | +77 | +7.6% | 4,252,000 |
| 2015/01/30 | 1,006 | 1,028 | 1,003 | 1,013 | +23 | +2.3% | 2,740,000 |
| 2015/01/29 | 997 | 1,001 | 983 | 990 | -20 | -2% | 1,494,000 |
| 2015/01/28 | 981 | 1,015 | 973 | 1,010 | +24 | +2.4% | 1,844,000 |
| 2015/01/27 | 992 | 994 | 980 | 986 | +10 | +1% | 930,000 |
| 2015/01/26 | 977 | 989 | 965 | 976 | -10 | -1% | 1,754,000 |
| 2015/01/23 | 966 | 991 | 962 | 986 | +39 | +4.1% | 2,587,000 |
| 2015/01/22 | 957 | 981 | 938 | 947 | +4 | +0.4% | 3,387,000 |
| 2015/01/21 | 970 | 971 | 940 | 943 | -33 | -3.4% | 1,524,000 |
| 2015/01/20 | 956 | 977 | 956 | 976 | +26 | +2.7% | 1,300,000 |
| 2015/01/19 | 940 | 952 | 934 | 950 | +16 | +1.7% | 1,061,000 |
| 2015/01/16 | 925 | 938 | 914 | 934 | -16 | -1.7% | 1,899,000 |
| 2015/01/15 | 924 | 953 | 923 | 950 | +26 | +2.8% | 1,142,000 |
| 2015/01/14 | 935 | 946 | 921 | 924 | -21 | -2.2% | 1,412,000 |
| 2015/01/13 | 932 | 947 | 919 | 945 | -2 | -0.2% | 1,339,000 |
| 2015/01/09 | 965 | 970 | 940 | 947 | -6 | -0.6% | 1,834,000 |
2501～
2550
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 | 376,500円 | +11.2% | +44.9% | 2.66% | 15.19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 | 233,300円 | +3.9% | +25.1% | 3.43% | 21.39倍 | 1.04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 | 249,300円 | +7.9% | -17.1% | 1.20% | 12.58倍 | 1.48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 | 247,600円 | +15.4% | +20.7% | 3.23% | 15.55倍 | 1.00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 | 451,000円 | +5.5% | +15.1% | 4.43% | 7.13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
