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 |
|---|---|---|---|---|---|---|---|
| 2012/02/27 | 95 | 95 | 92 | 93 | -1 | -1.1% | 5,495,000 |
| 2012/02/24 | 95 | 96 | 93 | 94 | -1 | -1.1% | 6,906,000 |
| 2012/02/23 | 94 | 97 | 93 | 95 | +3 | +3.3% | 18,748,000 |
| 2012/02/22 | 87 | 92 | 87 | 92 | +6 | +7% | 13,110,000 |
| 2012/02/21 | 84 | 88 | 84 | 86 | +3 | +3.6% | 11,906,000 |
| 2012/02/20 | 84 | 85 | 83 | 83 | +1 | +1.2% | 4,650,000 |
| 2012/02/17 | 82 | 85 | 80 | 82 | ±0 | ±0% | 9,941,000 |
| 2012/02/16 | 82 | 83 | 81 | 82 | ±0 | ±0% | 2,601,000 |
| 2012/02/15 | 81 | 83 | 80 | 82 | +1 | +1.2% | 5,827,000 |
| 2012/02/14 | 82 | 82 | 80 | 81 | -1 | -1.2% | 2,135,000 |
| 2012/02/13 | 81 | 82 | 79 | 82 | +1 | +1.2% | 4,045,000 |
| 2012/02/10 | 81 | 82 | 79 | 81 | +1 | +1.3% | 7,786,000 |
| 2012/02/09 | 78 | 81 | 77 | 80 | +2 | +2.6% | 6,771,000 |
| 2012/02/08 | 77 | 78 | 76 | 78 | +2 | +2.6% | 4,131,000 |
| 2012/02/07 | 80 | 83 | 76 | 76 | -4 | -5% | 15,093,000 |
| 2012/02/06 | 75 | 81 | 75 | 80 | +10 | +14.3% | 21,433,000 |
| 2012/02/03 | 73 | 74 | 69 | 70 | -4 | -5.4% | 6,983,000 |
| 2012/02/02 | 74 | 75 | 74 | 74 | +1 | +1.4% | 1,233,000 |
| 2012/02/01 | 73 | 74 | 73 | 73 | ±0 | ±0% | 1,196,000 |
| 2012/01/31 | 73 | 74 | 73 | 73 | -2 | -2.7% | 1,456,000 |
| 2012/01/30 | 76 | 76 | 74 | 75 | -1 | -1.3% | 1,355,000 |
| 2012/01/27 | 76 | 76 | 75 | 76 | ±0 | ±0% | 1,466,000 |
| 2012/01/26 | 78 | 78 | 76 | 76 | -2 | -2.6% | 1,742,000 |
| 2012/01/25 | 74 | 78 | 74 | 78 | +4 | +5.4% | 5,044,000 |
| 2012/01/24 | 74 | 76 | 74 | 74 | ±0 | ±0% | 2,785,000 |
| 2012/01/23 | 75 | 76 | 74 | 74 | -1 | -1.3% | 2,314,000 |
| 2012/01/20 | 73 | 77 | 72 | 75 | +3 | +4.2% | 10,466,000 |
| 2012/01/19 | 71 | 72 | 71 | 72 | +1 | +1.4% | 928,000 |
| 2012/01/18 | 71 | 72 | 70 | 71 | ±0 | ±0% | 1,918,000 |
| 2012/01/17 | 70 | 71 | 70 | 71 | ±0 | ±0% | 706,000 |
| 2012/01/16 | 72 | 72 | 69 | 71 | -1 | -1.4% | 2,147,000 |
| 2012/01/13 | 72 | 72 | 71 | 72 | +1 | +1.4% | 1,546,000 |
| 2012/01/12 | 72 | 72 | 71 | 71 | -2 | -2.7% | 1,018,000 |
| 2012/01/11 | 72 | 73 | 71 | 73 | ±0 | ±0% | 1,874,000 |
| 2012/01/10 | 73 | 73 | 71 | 73 | +1 | +1.4% | 3,041,000 |
| 2012/01/06 | 72 | 72 | 71 | 72 | ±0 | ±0% | 1,712,000 |
| 2012/01/05 | 71 | 72 | 70 | 72 | +2 | +2.9% | 1,644,000 |
| 2012/01/04 | 70 | 71 | 69 | 70 | +1 | +1.4% | 2,127,000 |
| 2011/12/30 | 69 | 70 | 68 | 69 | ±0 | ±0% | 1,158,000 |
| 2011/12/29 | 69 | 70 | 69 | 69 | ±0 | ±0% | 1,239,000 |
| 2011/12/28 | 68 | 69 | 67 | 69 | +2 | +3% | 1,544,000 |
| 2011/12/27 | 67 | 68 | 67 | 67 | ±0 | ±0% | 1,077,000 |
| 2011/12/26 | 68 | 69 | 67 | 67 | -1 | -1.5% | 1,074,000 |
| 2011/12/22 | 68 | 69 | 67 | 68 | ±0 | ±0% | 1,495,000 |
| 2011/12/21 | 69 | 69 | 67 | 68 | ±0 | ±0% | 1,877,000 |
| 2011/12/20 | 68 | 69 | 67 | 68 | ±0 | ±0% | 1,296,000 |
| 2011/12/19 | 68 | 69 | 67 | 68 | ±0 | ±0% | 1,466,000 |
| 2011/12/16 | 69 | 70 | 67 | 68 | -1 | -1.4% | 3,821,000 |
| 2011/12/15 | 70 | 70 | 69 | 69 | -1 | -1.4% | 1,795,000 |
| 2011/12/14 | 70 | 71 | 69 | 70 | ±0 | ±0% | 3,404,000 |
3301～
3350
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
