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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/13 | 1,676 | 1,685 | 1,671 | 1,678 | +6 | +0.4% | 290,500 |
| 2017/07/12 | 1,666 | 1,687 | 1,663 | 1,672 | +10 | +0.6% | 622,100 |
| 2017/07/11 | 1,649 | 1,666 | 1,648 | 1,662 | +14 | +0.8% | 445,200 |
| 2017/07/10 | 1,611 | 1,650 | 1,611 | 1,648 | +42 | +2.6% | 734,900 |
| 2017/07/07 | 1,589 | 1,610 | 1,584 | 1,606 | +7 | +0.4% | 374,400 |
| 2017/07/06 | 1,594 | 1,605 | 1,592 | 1,599 | -5 | -0.3% | 369,200 |
| 2017/07/05 | 1,594 | 1,606 | 1,589 | 1,604 | +10 | +0.6% | 333,100 |
| 2017/07/04 | 1,605 | 1,605 | 1,587 | 1,594 | -4 | -0.3% | 347,500 |
| 2017/07/03 | 1,594 | 1,605 | 1,584 | 1,598 | +6 | +0.4% | 620,800 |
| 2017/06/30 | 1,570 | 1,597 | 1,566 | 1,592 | +17 | +1.1% | 657,900 |
| 2017/06/29 | 1,569 | 1,575 | 1,560 | 1,575 | +14 | +0.9% | 650,000 |
| 2017/06/28 | 1,553 | 1,563 | 1,545 | 1,561 | +2 | +0.1% | 1,196,000 |
| 2017/06/27 | 1,602 | 1,612 | 1,541 | 1,559 | -69 | -4.2% | 1,847,700 |
| 2017/06/26 | 1,619 | 1,630 | 1,616 | 1,628 | +9 | +0.6% | 227,700 |
| 2017/06/23 | 1,635 | 1,635 | 1,612 | 1,619 | -14 | -0.9% | 458,100 |
| 2017/06/22 | 1,651 | 1,651 | 1,630 | 1,633 | -10 | -0.6% | 289,500 |
| 2017/06/21 | 1,657 | 1,657 | 1,638 | 1,643 | -6 | -0.4% | 308,000 |
| 2017/06/20 | 1,635 | 1,656 | 1,634 | 1,649 | +27 | +1.7% | 460,700 |
| 2017/06/19 | 1,614 | 1,630 | 1,605 | 1,622 | +12 | +0.7% | 404,600 |
| 2017/06/16 | 1,596 | 1,612 | 1,596 | 1,610 | +21 | +1.3% | 572,600 |
1951～
2000
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
