沖電気工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/10 | 3,560 | 3,600 | 3,360 | 3,375 | -130 | -3.7% | 535,700 |
| 2026/07/09 | 3,495 | 3,570 | 3,440 | 3,505 | ±0 | ±0% | 493,400 |
| 2026/07/08 | 3,510 | 3,630 | 3,480 | 3,505 | -115 | -3.2% | 888,000 |
| 2026/07/07 | 3,550 | 3,780 | 3,550 | 3,620 | +70 | +2% | 686,800 |
| 2026/07/06 | 3,505 | 3,630 | 3,500 | 3,550 | +125 | +3.6% | 539,400 |
| 2026/07/03 | 3,345 | 3,465 | 3,300 | 3,425 | +10 | +0.3% | 388,600 |
| 2026/07/02 | 3,360 | 3,470 | 3,305 | 3,415 | +20 | +0.6% | 653,400 |
| 2026/07/01 | 3,565 | 3,605 | 3,375 | 3,395 | -100 | -2.9% | 646,200 |
| 2026/06/30 | 3,780 | 3,790 | 3,440 | 3,495 | -270 | -7.2% | 1,035,700 |
| 2026/06/29 | 3,685 | 3,820 | 3,645 | 3,765 | +65 | +1.8% | 789,500 |
| 2026/06/26 | 3,740 | 3,835 | 3,650 | 3,700 | -155 | -4% | 1,077,700 |
| 2026/06/25 | 3,700 | 3,970 | 3,620 | 3,855 | +350 | +10% | 1,826,100 |
| 2026/06/24 | 3,350 | 3,630 | 3,350 | 3,505 | +105 | +3.1% | 1,436,600 |
| 2026/06/23 | 3,400 | 3,450 | 3,330 | 3,400 | +10 | +0.3% | 632,100 |
| 2026/06/22 | 3,300 | 3,460 | 3,275 | 3,390 | +200 | +6.3% | 623,800 |
| 2026/06/19 | 3,180 | 3,190 | 3,100 | 3,190 | +50 | +1.6% | 731,700 |
| 2026/06/18 | 3,105 | 3,190 | 3,100 | 3,140 | +50 | +1.6% | 375,500 |
| 2026/06/17 | 3,020 | 3,095 | 3,015 | 3,090 | +45 | +1.5% | 307,000 |
| 2026/06/16 | 3,075 | 3,075 | 3,015 | 3,045 | -10 | -0.3% | 354,900 |
| 2026/06/15 | 3,040 | 3,105 | 3,030 | 3,055 | +83 | +2.8% | 525,000 |
| 2026/06/12 | 2,982 | 3,015 | 2,913 | 2,972 | +44 | +1.5% | 650,500 |
| 2026/06/11 | 2,839 | 2,943 | 2,793 | 2,928 | -22 | -0.7% | 512,900 |
| 2026/06/10 | 3,080 | 3,085 | 2,940 | 2,950 | -255 | -8% | 872,400 |
| 2026/06/09 | 3,230 | 3,285 | 3,150 | 3,205 | +15 | +0.5% | 445,900 |
| 2026/06/08 | 3,180 | 3,260 | 3,140 | 3,190 | -175 | -5.2% | 589,900 |
| 2026/06/05 | 3,360 | 3,425 | 3,290 | 3,365 | -60 | -1.8% | 510,800 |
| 2026/06/04 | 3,395 | 3,535 | 3,370 | 3,425 | -40 | -1.2% | 468,200 |
| 2026/06/03 | 3,485 | 3,620 | 3,465 | 3,465 | +15 | +0.4% | 594,000 |
| 2026/06/02 | 3,430 | 3,505 | 3,365 | 3,450 | -20 | -0.6% | 1,080,500 |
| 2026/06/01 | 3,560 | 3,645 | 3,470 | 3,470 | -75 | -2.1% | 784,100 |
| 2026/05/29 | 3,690 | 3,725 | 3,535 | 3,545 | +55 | +1.6% | 1,406,800 |
| 2026/05/28 | 3,240 | 3,525 | 3,240 | 3,490 | +320 | +10.1% | 1,352,900 |
| 2026/05/27 | 3,300 | 3,385 | 3,165 | 3,170 | -70 | -2.2% | 622,800 |
| 2026/05/26 | 3,115 | 3,295 | 3,035 | 3,240 | +170 | +5.5% | 693,100 |
| 2026/05/25 | 3,145 | 3,245 | 3,070 | 3,070 | -5 | -0.2% | 591,700 |
| 2026/05/22 | 3,020 | 3,160 | 3,000 | 3,075 | +106 | +3.6% | 650,400 |
| 2026/05/21 | 2,970 | 3,040 | 2,943 | 2,969 | +79 | +2.7% | 585,000 |
| 2026/05/20 | 2,983 | 3,010 | 2,830 | 2,890 | -130 | -4.3% | 879,700 |
| 2026/05/19 | 3,130 | 3,175 | 2,983 | 3,020 | -170 | -5.3% | 753,100 |
| 2026/05/18 | 3,160 | 3,230 | 3,080 | 3,190 | +40 | +1.3% | 562,200 |
| 2026/05/15 | 3,185 | 3,245 | 3,095 | 3,150 | -15 | -0.5% | 839,700 |
| 2026/05/14 | 3,350 | 3,400 | 3,165 | 3,165 | -300 | -8.7% | 1,342,700 |
| 2026/05/13 | 3,410 | 3,735 | 3,345 | 3,465 | +45 | +1.3% | 2,009,300 |
| 2026/05/12 | 3,480 | 3,540 | 3,415 | 3,420 | -50 | -1.4% | 478,700 |
| 2026/05/11 | 3,470 | 3,515 | 3,425 | 3,470 | +55 | +1.6% | 713,600 |
| 2026/05/08 | 3,340 | 3,415 | 3,315 | 3,415 | +5 | +0.1% | 454,600 |
| 2026/05/07 | 3,415 | 3,490 | 3,395 | 3,410 | +135 | +4.1% | 644,600 |
| 2026/05/01 | 3,305 | 3,335 | 3,245 | 3,275 | -70 | -2.1% | 449,500 |
| 2026/04/30 | 3,270 | 3,385 | 3,265 | 3,345 | -30 | -0.9% | 621,200 |
| 2026/04/28 | 3,350 | 3,415 | 3,315 | 3,375 | -10 | -0.3% | 534,700 |
1～
50
件表示中 / 3982件
類似銘柄と比較する
現在ご覧いただいている「ＯＫＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＯＫＩ | 337,500円 | +4.4% | +5.9% | 1.93% | 16.27倍 | 1.62倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| 日清紡ＨＤ | 222,400円 | +1.7% | -26.7% | 1.62% | 34.74倍 | 1.21倍 |
|
綿紡績名門。無線・通信が収益柱。半導体やブレーキ摩擦材も。不動産は売却中。Ｍ＆Ａ積極 |
| ウシオ電 | 436,300円 | +17.2% | +4.9% | 1.60% | 32.97倍 | 1.75倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| コニカミノルタ | 58,420円 | +1.6% | +15.2% | 3.08% | 10.13倍 | 0.54倍 |
|
複合機中堅。コニカとミノルタが経営統合。Ｘ線画像診断や直営プラネタリウムも展開 |
| 能美防 | 430,000円 | +12.9% | +2.5% | 2.70% | 19.02倍 | 1.83倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
市場注目の銘柄
チャート関連のコラム
