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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,383 | 1,406 | 1,378 | 1,401 | +9 | +0.6% | 449,500 |
| 2018/08/30 | 1,392 | 1,407 | 1,387 | 1,392 | +7 | +0.5% | 674,900 |
| 2018/08/29 | 1,364 | 1,388 | 1,364 | 1,385 | +25 | +1.8% | 401,500 |
| 2018/08/28 | 1,361 | 1,369 | 1,357 | 1,360 | +6 | +0.4% | 244,000 |
| 2018/08/27 | 1,347 | 1,355 | 1,342 | 1,354 | +16 | +1.2% | 352,200 |
| 2018/08/24 | 1,339 | 1,356 | 1,332 | 1,338 | +16 | +1.2% | 384,700 |
| 2018/08/23 | 1,333 | 1,342 | 1,319 | 1,322 | -3 | -0.2% | 470,400 |
| 2018/08/22 | 1,323 | 1,328 | 1,312 | 1,325 | -8 | -0.6% | 736,900 |
| 2018/08/21 | 1,345 | 1,353 | 1,329 | 1,333 | -9 | -0.7% | 536,400 |
| 2018/08/20 | 1,349 | 1,350 | 1,331 | 1,342 | -22 | -1.6% | 534,000 |
| 2018/08/17 | 1,365 | 1,368 | 1,356 | 1,364 | +8 | +0.6% | 339,900 |
| 2018/08/16 | 1,356 | 1,369 | 1,345 | 1,356 | -12 | -0.9% | 767,100 |
| 2018/08/15 | 1,380 | 1,382 | 1,361 | 1,368 | -6 | -0.4% | 379,200 |
| 2018/08/14 | 1,360 | 1,376 | 1,354 | 1,374 | +24 | +1.8% | 820,700 |
| 2018/08/13 | 1,370 | 1,378 | 1,348 | 1,350 | -42 | -3% | 616,900 |
| 2018/08/10 | 1,411 | 1,416 | 1,387 | 1,392 | -13 | -0.9% | 627,800 |
| 2018/08/09 | 1,404 | 1,406 | 1,386 | 1,405 | -2 | -0.1% | 360,400 |
| 2018/08/08 | 1,406 | 1,419 | 1,401 | 1,407 | +4 | +0.3% | 557,400 |
| 2018/08/07 | 1,392 | 1,403 | 1,389 | 1,403 | +14 | +1% | 468,200 |
| 2018/08/06 | 1,370 | 1,392 | 1,361 | 1,389 | +16 | +1.2% | 675,100 |
| 2018/08/03 | 1,394 | 1,394 | 1,367 | 1,373 | -21 | -1.5% | 674,000 |
| 2018/08/02 | 1,379 | 1,396 | 1,379 | 1,394 | +15 | +1.1% | 746,900 |
| 2018/08/01 | 1,361 | 1,379 | 1,354 | 1,379 | +14 | +1% | 852,900 |
| 2018/07/31 | 1,348 | 1,369 | 1,333 | 1,365 | +17 | +1.3% | 1,101,000 |
| 2018/07/30 | 1,338 | 1,368 | 1,314 | 1,348 | +49 | +3.8% | 1,456,000 |
| 2018/07/27 | 1,283 | 1,299 | 1,275 | 1,299 | +10 | +0.8% | 732,800 |
| 2018/07/26 | 1,283 | 1,289 | 1,277 | 1,289 | +16 | +1.3% | 497,000 |
| 2018/07/25 | 1,285 | 1,289 | 1,270 | 1,273 | -8 | -0.6% | 442,800 |
| 2018/07/24 | 1,268 | 1,282 | 1,261 | 1,281 | +18 | +1.4% | 453,700 |
| 2018/07/23 | 1,255 | 1,266 | 1,250 | 1,263 | +2 | +0.2% | 389,000 |
| 2018/07/20 | 1,269 | 1,271 | 1,254 | 1,261 | -9 | -0.7% | 331,300 |
| 2018/07/19 | 1,268 | 1,274 | 1,262 | 1,270 | +4 | +0.3% | 408,400 |
| 2018/07/18 | 1,268 | 1,275 | 1,260 | 1,266 | +8 | +0.6% | 365,900 |
| 2018/07/17 | 1,252 | 1,263 | 1,246 | 1,258 | +17 | +1.4% | 393,600 |
| 2018/07/13 | 1,241 | 1,245 | 1,231 | 1,241 | +9 | +0.7% | 265,700 |
| 2018/07/12 | 1,242 | 1,246 | 1,229 | 1,232 | -7 | -0.6% | 294,300 |
| 2018/07/11 | 1,247 | 1,247 | 1,232 | 1,239 | -17 | -1.4% | 430,800 |
| 2018/07/10 | 1,260 | 1,267 | 1,248 | 1,256 | +4 | +0.3% | 522,400 |
| 2018/07/09 | 1,260 | 1,260 | 1,229 | 1,252 | -8 | -0.6% | 479,600 |
| 2018/07/06 | 1,228 | 1,263 | 1,227 | 1,260 | +43 | +3.5% | 925,400 |
| 2018/07/05 | 1,219 | 1,219 | 1,209 | 1,217 | ±0 | ±0% | 474,800 |
| 2018/07/04 | 1,201 | 1,221 | 1,201 | 1,217 | +6 | +0.5% | 383,800 |
| 2018/07/03 | 1,231 | 1,234 | 1,198 | 1,211 | -20 | -1.6% | 755,400 |
| 2018/07/02 | 1,265 | 1,290 | 1,228 | 1,231 | -9 | -0.7% | 1,310,300 |
| 2018/06/29 | 1,216 | 1,242 | 1,216 | 1,240 | +24 | +2% | 603,600 |
| 2018/06/28 | 1,210 | 1,221 | 1,203 | 1,216 | +5 | +0.4% | 496,400 |
| 2018/06/27 | 1,217 | 1,220 | 1,204 | 1,211 | -8 | -0.7% | 389,200 |
| 2018/06/26 | 1,205 | 1,223 | 1,194 | 1,219 | +10 | +0.8% | 474,400 |
| 2018/06/25 | 1,203 | 1,222 | 1,201 | 1,209 | -6 | -0.5% | 349,200 |
| 2018/06/22 | 1,202 | 1,220 | 1,193 | 1,215 | +7 | +0.6% | 913,800 |
1701～
1750
件表示中 / 3768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 | 158,900円 | -0.5% | +1.1% | 3.15% | 9.85倍 | 0.95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 |
| ＭＣＪ | 142,600円 | +0.8% | -13.1% | 3.09% | 11.43倍 | 1.54倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| 日東工 | 349,500円 | +4.0% | +0.6% | 3.55% | 14.10倍 | 1.15倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| ホシデン | 225,600円 | +72.9% | +8.3% | 2.22% | 10.16倍 | 0.82倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| ＰＨＣＨＤ | 104,100円 | +0.4% | -35.2% | 4.03% | 17.80倍 | 0.93倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
市場注目の銘柄
チャート関連のコラム
