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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,521 | 1,527 | 1,517 | 1,523 | -2 | -0.1% | 318,500 |
| 2017/09/25 | 1,523 | 1,533 | 1,518 | 1,525 | +8 | +0.5% | 285,000 |
| 2017/09/22 | 1,522 | 1,522 | 1,512 | 1,517 | -2 | -0.1% | 306,200 |
| 2017/09/21 | 1,514 | 1,522 | 1,514 | 1,519 | +5 | +0.3% | 360,700 |
| 2017/09/20 | 1,506 | 1,517 | 1,496 | 1,514 | +10 | +0.7% | 456,600 |
| 2017/09/19 | 1,488 | 1,505 | 1,481 | 1,504 | +40 | +2.7% | 470,700 |
| 2017/09/15 | 1,462 | 1,473 | 1,456 | 1,464 | +3 | +0.2% | 517,800 |
| 2017/09/14 | 1,473 | 1,479 | 1,458 | 1,461 | -14 | -0.9% | 351,300 |
| 2017/09/13 | 1,471 | 1,487 | 1,469 | 1,475 | +7 | +0.5% | 300,600 |
| 2017/09/12 | 1,446 | 1,469 | 1,444 | 1,468 | +35 | +2.4% | 387,800 |
| 2017/09/11 | 1,435 | 1,444 | 1,427 | 1,433 | +5 | +0.4% | 449,700 |
| 2017/09/08 | 1,444 | 1,449 | 1,426 | 1,428 | -24 | -1.7% | 534,600 |
| 2017/09/07 | 1,462 | 1,462 | 1,446 | 1,452 | -7 | -0.5% | 341,700 |
| 2017/09/06 | 1,445 | 1,462 | 1,440 | 1,459 | +6 | +0.4% | 291,000 |
| 2017/09/05 | 1,476 | 1,479 | 1,452 | 1,453 | -20 | -1.4% | 438,400 |
| 2017/09/04 | 1,494 | 1,498 | 1,470 | 1,473 | -26 | -1.7% | 463,200 |
| 2017/09/01 | 1,511 | 1,512 | 1,493 | 1,499 | -11 | -0.7% | 414,800 |
| 2017/08/31 | 1,528 | 1,528 | 1,507 | 1,510 | -2 | -0.1% | 658,600 |
| 2017/08/30 | 1,495 | 1,522 | 1,492 | 1,512 | +22 | +1.5% | 1,307,700 |
| 2017/08/29 | 1,495 | 1,495 | 1,485 | 1,490 | -9 | -0.6% | 395,700 |
| 2017/08/28 | 1,514 | 1,517 | 1,493 | 1,499 | -5 | -0.3% | 316,700 |
| 2017/08/25 | 1,492 | 1,504 | 1,485 | 1,504 | +23 | +1.6% | 398,100 |
| 2017/08/24 | 1,485 | 1,491 | 1,481 | 1,481 | -12 | -0.8% | 370,800 |
| 2017/08/23 | 1,505 | 1,508 | 1,489 | 1,493 | +4 | +0.3% | 411,800 |
| 2017/08/22 | 1,472 | 1,492 | 1,468 | 1,489 | +12 | +0.8% | 376,400 |
| 2017/08/21 | 1,484 | 1,485 | 1,472 | 1,477 | -9 | -0.6% | 393,100 |
| 2017/08/18 | 1,495 | 1,500 | 1,484 | 1,486 | -26 | -1.7% | 436,100 |
| 2017/08/17 | 1,504 | 1,514 | 1,499 | 1,512 | +7 | +0.5% | 292,200 |
| 2017/08/16 | 1,506 | 1,519 | 1,505 | 1,505 | ±0 | ±0% | 316,300 |
| 2017/08/15 | 1,501 | 1,517 | 1,497 | 1,505 | +14 | +0.9% | 322,300 |
| 2017/08/14 | 1,495 | 1,508 | 1,486 | 1,491 | -13 | -0.9% | 511,200 |
| 2017/08/10 | 1,501 | 1,518 | 1,498 | 1,504 | +6 | +0.4% | 409,500 |
| 2017/08/09 | 1,507 | 1,508 | 1,493 | 1,498 | -9 | -0.6% | 500,100 |
| 2017/08/08 | 1,512 | 1,514 | 1,500 | 1,507 | -8 | -0.5% | 476,200 |
| 2017/08/07 | 1,529 | 1,532 | 1,513 | 1,515 | -7 | -0.5% | 497,500 |
| 2017/08/04 | 1,515 | 1,522 | 1,513 | 1,522 | +7 | +0.5% | 435,200 |
| 2017/08/03 | 1,531 | 1,531 | 1,509 | 1,515 | -19 | -1.2% | 743,800 |
| 2017/08/02 | 1,532 | 1,545 | 1,526 | 1,534 | +13 | +0.9% | 856,600 |
| 2017/08/01 | 1,513 | 1,526 | 1,511 | 1,521 | +9 | +0.6% | 1,052,600 |
| 2017/07/31 | 1,550 | 1,582 | 1,503 | 1,512 | -172 | -10.2% | 2,891,900 |
| 2017/07/28 | 1,690 | 1,692 | 1,670 | 1,684 | +16 | +1% | 546,800 |
| 2017/07/27 | 1,684 | 1,685 | 1,666 | 1,668 | -16 | -1% | 434,300 |
| 2017/07/26 | 1,683 | 1,694 | 1,680 | 1,684 | +3 | +0.2% | 265,600 |
| 2017/07/25 | 1,692 | 1,698 | 1,679 | 1,681 | -15 | -0.9% | 364,700 |
| 2017/07/24 | 1,678 | 1,697 | 1,672 | 1,696 | +8 | +0.5% | 316,300 |
| 2017/07/21 | 1,679 | 1,690 | 1,679 | 1,688 | +6 | +0.4% | 266,500 |
| 2017/07/20 | 1,672 | 1,684 | 1,672 | 1,682 | +11 | +0.7% | 246,000 |
| 2017/07/19 | 1,690 | 1,694 | 1,669 | 1,671 | -28 | -1.6% | 390,300 |
| 2017/07/18 | 1,689 | 1,699 | 1,686 | 1,699 | +22 | +1.3% | 527,500 |
| 2017/07/14 | 1,680 | 1,689 | 1,674 | 1,677 | -1 | -0.1% | 421,800 |
1901～
1950
件表示中 / 3738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 | 159,000円 | -0.5% | +1.1% | 3.14% | 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 |
| フェローテック | 316,000円 | +3.9% | +1.7% | 4.68% | 9.25倍 | 0.62倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 芝浦メカ | 1,065,000円 | -1.1% | -27.7% | 1.88% | 18.62倍 | 2.95倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 三井ハイテ | 70,200円 | +7.0% | -26.2% | 2.56% | 14.25倍 | 1.17倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| 象 印 | 187,200円 | +3.2% | +1.3% | 3.42% | 25.17倍 | 1.36倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
市場注目の銘柄
チャート関連のコラム
