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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 6,150 | 6,191 | 6,034 | 6,109 | +13 | +0.2% | 129,500 |
| 2024/01/05 | 6,121 | 6,146 | 6,096 | 6,096 | -29 | -0.5% | 94,300 |
| 2024/01/04 | 6,060 | 6,141 | 5,975 | 6,125 | +50 | +0.8% | 114,300 |
| 2023/12/29 | 6,037 | 6,110 | 6,034 | 6,075 | -4 | -0.1% | 107,900 |
| 2023/12/28 | 5,998 | 6,086 | 5,998 | 6,079 | +10 | +0.2% | 94,800 |
| 2023/12/27 | 6,022 | 6,094 | 6,022 | 6,069 | +53 | +0.9% | 126,700 |
| 2023/12/26 | 6,016 | 6,046 | 5,998 | 6,016 | -15 | -0.2% | 87,000 |
| 2023/12/25 | 6,126 | 6,152 | 6,024 | 6,031 | +5 | +0.1% | 118,400 |
| 2023/12/22 | 6,030 | 6,092 | 5,994 | 6,026 | -4 | -0.1% | 124,500 |
| 2023/12/21 | 6,120 | 6,122 | 6,018 | 6,030 | -27 | -0.4% | 145,300 |
| 2023/12/20 | 6,010 | 6,099 | 5,984 | 6,057 | +140 | +2.4% | 181,000 |
| 2023/12/19 | 5,817 | 5,927 | 5,794 | 5,917 | +100 | +1.7% | 147,900 |
| 2023/12/18 | 5,875 | 5,899 | 5,745 | 5,817 | -101 | -1.7% | 180,900 |
| 2023/12/15 | 5,788 | 5,932 | 5,764 | 5,918 | +140 | +2.4% | 248,600 |
| 2023/12/14 | 5,848 | 5,848 | 5,718 | 5,778 | -41 | -0.7% | 220,300 |
| 2023/12/13 | 5,849 | 5,874 | 5,790 | 5,819 | -38 | -0.6% | 222,400 |
| 2023/12/12 | 5,970 | 5,971 | 5,829 | 5,857 | -54 | -0.9% | 168,600 |
| 2023/12/11 | 5,914 | 5,985 | 5,885 | 5,911 | +75 | +1.3% | 103,300 |
| 2023/12/08 | 5,900 | 5,900 | 5,788 | 5,836 | -120 | -2% | 253,000 |
| 2023/12/07 | 6,067 | 6,090 | 5,952 | 5,956 | -174 | -2.8% | 201,800 |
| 2023/12/06 | 6,034 | 6,130 | 6,007 | 6,130 | +108 | +1.8% | 134,300 |
| 2023/12/05 | 6,076 | 6,118 | 6,022 | 6,022 | -113 | -1.8% | 133,900 |
| 2023/12/04 | 6,110 | 6,178 | 6,055 | 6,135 | -45 | -0.7% | 118,900 |
| 2023/12/01 | 6,223 | 6,247 | 6,164 | 6,180 | -14 | -0.2% | 103,200 |
| 2023/11/30 | 6,100 | 6,207 | 6,100 | 6,194 | +22 | +0.4% | 142,900 |
| 2023/11/29 | 6,102 | 6,181 | 6,086 | 6,172 | -14 | -0.2% | 127,800 |
| 2023/11/28 | 6,201 | 6,236 | 6,162 | 6,186 | -32 | -0.5% | 153,200 |
| 2023/11/27 | 6,388 | 6,399 | 6,207 | 6,218 | -97 | -1.5% | 152,800 |
| 2023/11/24 | 6,354 | 6,370 | 6,291 | 6,315 | +51 | +0.8% | 103,300 |
| 2023/11/22 | 6,151 | 6,280 | 6,151 | 6,264 | +16 | +0.3% | 124,800 |
| 2023/11/21 | 6,271 | 6,304 | 6,235 | 6,248 | -43 | -0.7% | 156,200 |
| 2023/11/20 | 6,396 | 6,471 | 6,290 | 6,291 | -105 | -1.6% | 135,000 |
| 2023/11/17 | 6,336 | 6,396 | 6,329 | 6,396 | -15 | -0.2% | 180,900 |
| 2023/11/16 | 6,455 | 6,455 | 6,331 | 6,411 | -62 | -1% | 120,000 |
| 2023/11/15 | 6,399 | 6,490 | 6,359 | 6,473 | +173 | +2.7% | 134,200 |
| 2023/11/14 | 6,349 | 6,361 | 6,295 | 6,300 | -24 | -0.4% | 103,200 |
| 2023/11/13 | 6,406 | 6,415 | 6,256 | 6,324 | -82 | -1.3% | 133,600 |
| 2023/11/10 | 6,394 | 6,425 | 6,309 | 6,406 | -20 | -0.3% | 196,200 |
| 2023/11/09 | 6,273 | 6,444 | 6,227 | 6,426 | +157 | +2.5% | 235,500 |
| 2023/11/08 | 6,319 | 6,370 | 6,248 | 6,269 | +110 | +1.8% | 417,400 |
| 2023/11/07 | 6,275 | 6,291 | 6,159 | 6,159 | -134 | -2.1% | 199,700 |
| 2023/11/06 | 6,177 | 6,297 | 6,121 | 6,293 | +389 | +6.6% | 394,000 |
| 2023/11/02 | 5,988 | 6,006 | 5,858 | 5,904 | -19 | -0.3% | 346,500 |
| 2023/11/01 | 5,748 | 6,009 | 5,736 | 5,923 | -225 | -3.7% | 562,200 |
| 2023/10/31 | 6,210 | 6,240 | 5,989 | 6,148 | -62 | -1% | 456,200 |
| 2023/10/30 | 6,309 | 6,317 | 6,129 | 6,210 | -177 | -2.8% | 514,000 |
| 2023/10/27 | 6,310 | 6,399 | 6,310 | 6,387 | +134 | +2.1% | 170,300 |
| 2023/10/26 | 6,359 | 6,395 | 6,213 | 6,253 | -158 | -2.5% | 160,600 |
| 2023/10/25 | 6,495 | 6,495 | 6,395 | 6,411 | -2 | ±0% | 118,300 |
| 2023/10/24 | 6,467 | 6,480 | 6,220 | 6,413 | -30 | -0.5% | 262,400 |
351～
400
件表示中 / 3720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 | 376,000円 | +11.2% | +44.9% | 2.66% | 15.17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 |
| ハーモニック | 297,000円 | +2.4% | +429.8% | 0.67% | 281.25倍 | 3.56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 | 231,300円 | +3.9% | +25.1% | 3.46% | 21.21倍 | 1.03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 | 243,000円 | +7.9% | -17.1% | 1.23% | 12.26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 | 243,500円 | +15.4% | +20.7% | 3.29% | 15.29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
