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 |
---|---|---|---|---|---|---|---|
2019/10/23 | 1,464 | 1,469 | 1,451 | 1,462 | +7 | +0.5% | 217,000 |
2019/10/21 | 1,454 | 1,458 | 1,446 | 1,455 | +6 | +0.4% | 186,900 |
2019/10/18 | 1,459 | 1,471 | 1,444 | 1,449 | -12 | -0.8% | 242,700 |
2019/10/17 | 1,456 | 1,463 | 1,446 | 1,461 | +2 | +0.1% | 258,300 |
2019/10/16 | 1,472 | 1,473 | 1,455 | 1,459 | +2 | +0.1% | 356,700 |
2019/10/15 | 1,458 | 1,459 | 1,444 | 1,457 | +15 | +1% | 334,200 |
2019/10/11 | 1,448 | 1,451 | 1,433 | 1,442 | ±0 | ±0% | 234,100 |
2019/10/10 | 1,450 | 1,451 | 1,426 | 1,442 | -6 | -0.4% | 249,900 |
2019/10/09 | 1,432 | 1,453 | 1,432 | 1,448 | +9 | +0.6% | 385,800 |
2019/10/08 | 1,413 | 1,442 | 1,413 | 1,439 | +30 | +2.1% | 490,500 |
2019/10/07 | 1,411 | 1,412 | 1,397 | 1,409 | -4 | -0.3% | 349,000 |
2019/10/04 | 1,429 | 1,429 | 1,402 | 1,413 | -14 | -1% | 344,600 |
2019/10/03 | 1,445 | 1,453 | 1,424 | 1,427 | -37 | -2.5% | 333,200 |
2019/10/02 | 1,446 | 1,469 | 1,432 | 1,464 | +1 | +0.1% | 500,700 |
2019/10/01 | 1,468 | 1,476 | 1,457 | 1,463 | -8 | -0.5% | 404,900 |
2019/09/30 | 1,485 | 1,490 | 1,463 | 1,471 | -23 | -1.5% | 357,400 |
2019/09/27 | 1,503 | 1,507 | 1,478 | 1,494 | -4 | -0.3% | 261,600 |
2019/09/26 | 1,493 | 1,507 | 1,488 | 1,498 | +21 | +1.4% | 363,400 |
2019/09/25 | 1,481 | 1,481 | 1,468 | 1,477 | -4 | -0.3% | 273,600 |
2019/09/24 | 1,477 | 1,497 | 1,471 | 1,481 | -2 | -0.1% | 283,600 |
2019/09/20 | 1,502 | 1,506 | 1,483 | 1,483 | -12 | -0.8% | 329,600 |
2019/09/19 | 1,462 | 1,514 | 1,462 | 1,495 | +26 | +1.8% | 486,000 |
2019/09/18 | 1,464 | 1,475 | 1,456 | 1,469 | +5 | +0.3% | 340,500 |
2019/09/17 | 1,474 | 1,479 | 1,458 | 1,464 | -3 | -0.2% | 289,500 |
2019/09/13 | 1,460 | 1,470 | 1,438 | 1,467 | +11 | +0.8% | 450,300 |
2019/09/12 | 1,485 | 1,487 | 1,455 | 1,456 | -14 | -1% | 460,300 |
2019/09/11 | 1,449 | 1,470 | 1,439 | 1,470 | +23 | +1.6% | 384,800 |
2019/09/10 | 1,426 | 1,448 | 1,425 | 1,447 | +21 | +1.5% | 329,900 |
2019/09/09 | 1,418 | 1,429 | 1,407 | 1,426 | +2 | +0.1% | 345,100 |
2019/09/06 | 1,427 | 1,429 | 1,413 | 1,424 | +2 | +0.1% | 406,100 |
2019/09/05 | 1,431 | 1,441 | 1,417 | 1,422 | -13 | -0.9% | 696,800 |
2019/09/04 | 1,449 | 1,450 | 1,428 | 1,435 | -26 | -1.8% | 544,400 |
2019/09/03 | 1,471 | 1,479 | 1,458 | 1,461 | -15 | -1% | 486,300 |
2019/09/02 | 1,483 | 1,490 | 1,472 | 1,476 | -13 | -0.9% | 357,300 |
2019/08/30 | 1,486 | 1,496 | 1,473 | 1,489 | +25 | +1.7% | 508,500 |
2019/08/29 | 1,471 | 1,477 | 1,454 | 1,464 | -1 | -0.1% | 283,000 |
2019/08/28 | 1,473 | 1,476 | 1,456 | 1,465 | ±0 | ±0% | 224,500 |
2019/08/27 | 1,452 | 1,471 | 1,448 | 1,465 | +27 | +1.9% | 319,300 |
2019/08/26 | 1,441 | 1,458 | 1,428 | 1,438 | -39 | -2.6% | 511,700 |
2019/08/23 | 1,470 | 1,480 | 1,453 | 1,477 | +3 | +0.2% | 284,800 |
2019/08/22 | 1,492 | 1,496 | 1,464 | 1,474 | -7 | -0.5% | 350,000 |
2019/08/21 | 1,479 | 1,493 | 1,476 | 1,481 | ±0 | ±0% | 408,400 |
2019/08/20 | 1,491 | 1,494 | 1,471 | 1,481 | +32 | +2.2% | 552,200 |
2019/08/19 | 1,468 | 1,472 | 1,444 | 1,449 | ±0 | ±0% | 361,100 |
2019/08/16 | 1,441 | 1,459 | 1,441 | 1,449 | +6 | +0.4% | 361,400 |
2019/08/15 | 1,433 | 1,459 | 1,432 | 1,443 | -20 | -1.4% | 314,700 |
2019/08/14 | 1,467 | 1,500 | 1,455 | 1,463 | +26 | +1.8% | 722,400 |
2019/08/13 | 1,415 | 1,458 | 1,410 | 1,437 | +5 | +0.3% | 687,100 |
2019/08/09 | 1,419 | 1,440 | 1,416 | 1,432 | +25 | +1.8% | 405,100 |
2019/08/08 | 1,417 | 1,426 | 1,406 | 1,407 | +1 | +0.1% | 343,900 |
1351~
1400
件表示中 / 3692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 | 94,500円 | +7.4% | -20.7% | 3.17% | 8.63倍 | 0.59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 |
芝浦電子 | 593,000円 | +4.3% | +1.8% | 2.53% | 23.97倍 | 2.56倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
EIZO | 205,400円 | +0.7% | -24.1% | 5.11% | 24.86倍 | 0.67倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
ニチコン | 117,200円 | -3.1% | -38.6% | 2.99% | 13.02倍 | 0.70倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
マクセル | 174,300円 | +5.2% | +12.6% | 2.87% | 10.74倍 | 0.82倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。23年全固体電池量産開始 |
市場注目の銘柄
チャート関連のコラム