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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,603 | 1,623 | 1,570 | 1,592 | -9 | -0.6% | 798,200 |
| 2017/11/08 | 1,580 | 1,601 | 1,571 | 1,601 | +12 | +0.8% | 517,700 |
| 2017/11/07 | 1,582 | 1,591 | 1,577 | 1,589 | +1 | +0.1% | 421,900 |
| 2017/11/06 | 1,608 | 1,610 | 1,575 | 1,588 | -11 | -0.7% | 524,800 |
| 2017/11/02 | 1,620 | 1,621 | 1,572 | 1,599 | -34 | -2.1% | 1,149,000 |
| 2017/11/01 | 1,618 | 1,684 | 1,617 | 1,633 | +55 | +3.5% | 2,312,500 |
| 2017/10/31 | 1,590 | 1,590 | 1,572 | 1,578 | -11 | -0.7% | 546,900 |
| 2017/10/30 | 1,601 | 1,605 | 1,583 | 1,589 | -3 | -0.2% | 607,000 |
| 2017/10/27 | 1,577 | 1,602 | 1,575 | 1,592 | +16 | +1% | 745,500 |
| 2017/10/26 | 1,565 | 1,576 | 1,560 | 1,576 | +8 | +0.5% | 328,600 |
| 2017/10/25 | 1,573 | 1,578 | 1,559 | 1,568 | -5 | -0.3% | 386,000 |
| 2017/10/24 | 1,561 | 1,573 | 1,551 | 1,573 | +4 | +0.3% | 385,200 |
| 2017/10/23 | 1,570 | 1,576 | 1,559 | 1,569 | +15 | +1% | 563,500 |
| 2017/10/20 | 1,557 | 1,571 | 1,546 | 1,554 | +1 | +0.1% | 620,000 |
| 2017/10/19 | 1,543 | 1,571 | 1,543 | 1,553 | +13 | +0.8% | 908,700 |
| 2017/10/18 | 1,529 | 1,540 | 1,525 | 1,540 | +9 | +0.6% | 327,900 |
| 2017/10/17 | 1,535 | 1,539 | 1,524 | 1,531 | +5 | +0.3% | 329,300 |
| 2017/10/16 | 1,523 | 1,537 | 1,520 | 1,526 | +12 | +0.8% | 372,000 |
| 2017/10/13 | 1,515 | 1,520 | 1,503 | 1,514 | +2 | +0.1% | 429,800 |
| 2017/10/12 | 1,505 | 1,513 | 1,496 | 1,512 | +15 | +1% | 348,900 |
| 2017/10/11 | 1,506 | 1,508 | 1,490 | 1,497 | -14 | -0.9% | 535,900 |
| 2017/10/10 | 1,515 | 1,518 | 1,503 | 1,511 | -12 | -0.8% | 432,200 |
| 2017/10/06 | 1,539 | 1,541 | 1,518 | 1,523 | -13 | -0.8% | 371,900 |
| 2017/10/05 | 1,532 | 1,545 | 1,524 | 1,536 | +6 | +0.4% | 546,300 |
| 2017/10/04 | 1,529 | 1,562 | 1,526 | 1,530 | +5 | +0.3% | 744,100 |
| 2017/10/03 | 1,518 | 1,525 | 1,514 | 1,525 | +13 | +0.9% | 417,100 |
| 2017/10/02 | 1,502 | 1,520 | 1,502 | 1,512 | +13 | +0.9% | 368,900 |
| 2017/09/29 | 1,504 | 1,506 | 1,494 | 1,499 | -4 | -0.3% | 295,300 |
| 2017/09/28 | 1,500 | 1,505 | 1,488 | 1,503 | +5 | +0.3% | 359,200 |
| 2017/09/27 | 1,508 | 1,512 | 1,487 | 1,498 | -25 | -1.6% | 451,600 |
| 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 |
1901～
1950
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
