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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 7,286 | 7,377 | 7,253 | 7,357 | +193 | +2.7% | 163,800 |
| 2024/03/19 | 7,214 | 7,251 | 7,148 | 7,164 | -90 | -1.2% | 115,200 |
| 2024/03/18 | 7,091 | 7,259 | 7,017 | 7,254 | +214 | +3% | 171,000 |
| 2024/03/15 | 6,943 | 7,075 | 6,943 | 7,040 | +90 | +1.3% | 159,700 |
| 2024/03/14 | 6,820 | 6,994 | 6,795 | 6,950 | +195 | +2.9% | 229,600 |
| 2024/03/13 | 6,918 | 6,985 | 6,754 | 6,755 | -146 | -2.1% | 195,900 |
| 2024/03/12 | 6,901 | 6,953 | 6,784 | 6,901 | -46 | -0.7% | 175,100 |
| 2024/03/11 | 7,012 | 7,129 | 6,875 | 6,947 | -174 | -2.4% | 220,400 |
| 2024/03/08 | 7,096 | 7,140 | 6,906 | 7,121 | +25 | +0.4% | 218,000 |
| 2024/03/07 | 7,265 | 7,310 | 7,069 | 7,096 | -108 | -1.5% | 181,800 |
| 2024/03/06 | 7,050 | 7,232 | 7,039 | 7,204 | +118 | +1.7% | 143,200 |
| 2024/03/05 | 7,081 | 7,100 | 7,044 | 7,086 | ±0 | ±0% | 162,900 |
| 2024/03/04 | 7,206 | 7,216 | 7,065 | 7,086 | -46 | -0.6% | 133,600 |
| 2024/03/01 | 7,020 | 7,137 | 7,001 | 7,132 | +80 | +1.1% | 106,900 |
| 2024/02/29 | 7,021 | 7,071 | 6,961 | 7,052 | +40 | +0.6% | 171,200 |
| 2024/02/28 | 7,135 | 7,185 | 6,978 | 7,012 | -159 | -2.2% | 237,200 |
| 2024/02/27 | 7,129 | 7,239 | 7,100 | 7,171 | +50 | +0.7% | 160,900 |
| 2024/02/26 | 7,150 | 7,222 | 7,088 | 7,121 | +20 | +0.3% | 190,600 |
| 2024/02/22 | 7,117 | 7,181 | 7,075 | 7,101 | -83 | -1.2% | 272,300 |
| 2024/02/21 | 7,097 | 7,218 | 7,060 | 7,184 | -8 | -0.1% | 214,300 |
| 2024/02/20 | 7,059 | 7,240 | 7,012 | 7,192 | +132 | +1.9% | 149,900 |
| 2024/02/19 | 7,042 | 7,110 | 7,004 | 7,060 | +18 | +0.3% | 82,300 |
| 2024/02/16 | 6,940 | 7,136 | 6,938 | 7,042 | +171 | +2.5% | 186,000 |
| 2024/02/15 | 7,000 | 7,053 | 6,856 | 6,871 | -53 | -0.8% | 214,700 |
| 2024/02/14 | 7,032 | 7,049 | 6,897 | 6,924 | -109 | -1.5% | 182,900 |
| 2024/02/13 | 7,001 | 7,075 | 6,959 | 7,033 | -3 | ±0% | 179,200 |
| 2024/02/09 | 7,068 | 7,119 | 6,973 | 7,036 | ±0 | ±0% | 191,600 |
| 2024/02/08 | 6,910 | 7,050 | 6,910 | 7,036 | +128 | +1.9% | 233,100 |
| 2024/02/07 | 6,901 | 6,990 | 6,868 | 6,908 | -31 | -0.4% | 167,500 |
| 2024/02/06 | 7,080 | 7,087 | 6,891 | 6,939 | -143 | -2% | 196,800 |
| 2024/02/05 | 7,101 | 7,188 | 7,034 | 7,082 | +12 | +0.2% | 183,100 |
| 2024/02/02 | 6,884 | 7,086 | 6,841 | 7,070 | +169 | +2.4% | 265,500 |
| 2024/02/01 | 6,874 | 7,123 | 6,820 | 6,901 | +206 | +3.1% | 454,400 |
| 2024/01/31 | 6,599 | 6,710 | 6,564 | 6,695 | +70 | +1.1% | 211,700 |
| 2024/01/30 | 6,648 | 6,686 | 6,599 | 6,625 | -23 | -0.3% | 150,200 |
| 2024/01/29 | 6,587 | 6,710 | 6,572 | 6,648 | +95 | +1.4% | 220,900 |
| 2024/01/26 | 6,550 | 6,588 | 6,493 | 6,553 | -15 | -0.2% | 128,500 |
| 2024/01/25 | 6,504 | 6,598 | 6,494 | 6,568 | +102 | +1.6% | 167,700 |
| 2024/01/24 | 6,509 | 6,550 | 6,454 | 6,466 | -67 | -1% | 168,300 |
| 2024/01/23 | 6,488 | 6,578 | 6,487 | 6,533 | +71 | +1.1% | 193,900 |
| 2024/01/22 | 6,437 | 6,494 | 6,403 | 6,462 | +90 | +1.4% | 176,700 |
| 2024/01/19 | 6,321 | 6,407 | 6,315 | 6,372 | +104 | +1.7% | 134,500 |
| 2024/01/18 | 6,292 | 6,321 | 6,243 | 6,268 | +9 | +0.1% | 110,600 |
| 2024/01/17 | 6,397 | 6,447 | 6,259 | 6,259 | -112 | -1.8% | 225,700 |
| 2024/01/16 | 6,373 | 6,395 | 6,296 | 6,371 | -21 | -0.3% | 145,000 |
| 2024/01/15 | 6,339 | 6,434 | 6,318 | 6,392 | +35 | +0.6% | 96,800 |
| 2024/01/12 | 6,502 | 6,526 | 6,300 | 6,357 | +55 | +0.9% | 241,100 |
| 2024/01/11 | 6,291 | 6,344 | 6,265 | 6,302 | +98 | +1.6% | 142,300 |
| 2024/01/10 | 6,141 | 6,237 | 6,129 | 6,204 | +95 | +1.6% | 120,600 |
| 2024/01/09 | 6,150 | 6,191 | 6,034 | 6,109 | +13 | +0.2% | 129,500 |
301～
350
件表示中 / 3719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 | 378,500円 | +11.2% | +44.9% | 2.64% | 15.27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 |
| ハーモニック | 297,700円 | +2.4% | +429.8% | 0.67% | 281.91倍 | 3.57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 |
| ナブテスコ | 232,700円 | +3.9% | +25.1% | 3.44% | 21.35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 | 235,500円 | +7.9% | -17.1% | 1.27% | 11.88倍 | 1.40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 | 244,200円 | +15.4% | +20.7% | 3.28% | 15.33倍 | 0.98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
