岡本工作機械製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/10/29 | 4,560 | 4,560 | 4,380 | 4,495 | -50 | -1.1% | 36,400 |
| 2026/10/28 | 4,560 | 4,570 | 4,490 | 4,545 | +125 | +2.8% | 31,100 |
| 2026/10/27 | 4,510 | 4,530 | 4,405 | 4,420 | +50 | +1.1% | 17,200 |
| 2026/10/26 | 4,375 | 4,480 | 4,330 | 4,370 | +5 | +0.1% | 55,400 |
| 2026/10/23 | 4,300 | 4,390 | 4,105 | 4,365 | -75 | -1.7% | 79,400 |
| 2026/10/22 | 4,650 | 4,665 | 4,415 | 4,440 | -210 | -4.5% | 24,800 |
| 2026/10/21 | 4,660 | 4,715 | 4,610 | 4,650 | +130 | +2.9% | 18,800 |
| 2026/10/20 | 4,735 | 4,735 | 4,520 | 4,520 | -195 | -4.1% | 24,300 |
| 2026/10/19 | 4,590 | 4,755 | 4,500 | 4,715 | -15 | -0.3% | 33,000 |
| 2026/10/16 | 4,790 | 4,805 | 4,665 | 4,730 | -5 | -0.1% | 40,900 |
| 2026/10/15 | 4,850 | 4,895 | 4,675 | 4,735 | -355 | -7% | 106,000 |
| 2026/10/14 | 5,090 | 5,160 | 5,060 | 5,090 | ±0 | ±0% | 24,100 |
| 2026/10/13 | 4,970 | 5,110 | 4,925 | 5,090 | +80 | +1.6% | 30,500 |
| 2026/10/09 | 4,840 | 5,060 | 4,820 | 5,010 | +100 | +2% | 28,200 |
| 2026/10/08 | 5,080 | 5,080 | 4,905 | 4,910 | -220 | -4.3% | 37,200 |
| 2026/10/07 | 5,190 | 5,230 | 5,050 | 5,130 | -140 | -2.7% | 24,300 |
| 2026/10/06 | 5,230 | 5,270 | 5,190 | 5,270 | +50 | +1% | 17,900 |
| 2026/10/05 | 5,090 | 5,220 | 5,090 | 5,220 | +200 | +4% | 36,600 |
| 2026/10/02 | 5,010 | 5,110 | 5,000 | 5,020 | -20 | -0.4% | 17,900 |
| 2026/10/01 | 4,840 | 5,040 | 4,840 | 5,040 | +165 | +3.4% | 36,900 |
| 2026/09/30 | 4,900 | 4,970 | 4,820 | 4,875 | +5 | +0.1% | 22,200 |
| 2026/09/29 | 4,800 | 4,910 | 4,790 | 4,870 | -25 | -0.5% | 15,900 |
| 2026/09/28 | 4,765 | 4,925 | 4,765 | 4,895 | +90 | +1.9% | 29,100 |
| 2026/09/25 | 4,820 | 4,825 | 4,755 | 4,805 | ±0 | ±0% | 17,400 |
| 2026/09/24 | 4,670 | 4,815 | 4,650 | 4,805 | +160 | +3.4% | 41,800 |
| 2026/09/18 | 4,650 | 4,670 | 4,565 | 4,645 | +65 | +1.4% | 32,700 |
| 2026/09/17 | 4,560 | 4,620 | 4,525 | 4,580 | ±0 | ±0% | 21,900 |
| 2026/09/16 | 4,580 | 4,590 | 4,525 | 4,580 | +30 | +0.7% | 16,800 |
| 2026/09/15 | 4,490 | 4,565 | 4,415 | 4,550 | +90 | +2% | 26,900 |
| 2026/09/14 | 4,510 | 4,510 | 4,390 | 4,460 | -85 | -1.9% | 21,100 |
| 2026/09/11 | 4,580 | 4,580 | 4,480 | 4,545 | -150 | -3.2% | 44,300 |
| 2026/09/10 | 4,780 | 4,810 | 4,680 | 4,695 | -90 | -1.9% | 15,100 |
| 2026/09/09 | 4,660 | 4,800 | 4,660 | 4,785 | +85 | +1.8% | 21,400 |
| 2026/09/08 | 4,860 | 4,895 | 4,700 | 4,700 | -215 | -4.4% | 36,900 |
| 2026/09/07 | 4,690 | 4,950 | 4,690 | 4,915 | +265 | +5.7% | 54,900 |
| 2026/09/04 | 4,600 | 4,690 | 4,580 | 4,650 | +50 | +1.1% | 30,500 |
| 2026/09/03 | 4,610 | 4,660 | 4,570 | 4,600 | +10 | +0.2% | 31,800 |
| 2026/09/02 | 4,605 | 4,690 | 4,560 | 4,590 | -50 | -1.1% | 51,600 |
| 2026/09/01 | 4,705 | 4,720 | 4,625 | 4,640 | -125 | -2.6% | 69,100 |
| 2026/08/31 | 4,650 | 4,780 | 4,555 | 4,765 | -5 | -0.1% | 45,800 |
| 2026/08/28 | 4,820 | 4,860 | 4,765 | 4,770 | -65 | -1.3% | 32,000 |
| 2026/08/27 | 4,940 | 5,010 | 4,805 | 4,835 | -60 | -1.2% | 52,100 |
| 2026/08/26 | 4,775 | 4,900 | 4,680 | 4,895 | +120 | +2.5% | 48,900 |
| 2026/08/25 | 4,745 | 4,775 | 4,635 | 4,775 | +50 | +1.1% | 39,000 |
| 2026/08/24 | 4,795 | 4,815 | 4,685 | 4,725 | -70 | -1.5% | 36,500 |
| 2026/08/21 | 4,810 | 4,815 | 4,675 | 4,795 | -85 | -1.7% | 57,400 |
| 2026/08/20 | 4,840 | 4,900 | 4,765 | 4,880 | +110 | +2.3% | 34,700 |
| 2026/08/19 | 4,860 | 4,920 | 4,715 | 4,770 | -200 | -4% | 87,200 |
| 2026/08/18 | 5,040 | 5,180 | 4,950 | 4,970 | -150 | -2.9% | 36,100 |
| 2026/08/17 | 4,985 | 5,130 | 4,930 | 5,120 | +135 | +2.7% | 37,000 |
1～
50
件表示中 / 4055件
類似銘柄と比較する
現在ご覧いただいている「岡本工」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 |
|---|---|---|---|---|---|---|---|---|
| 岡本工 | 449,500円 | +17.6% | +88.9% | 3.56% | 14.86倍 | 0.70倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 前澤給 | 143,800円 | +2.3% | -2.7% | 4.17% | 14.42倍 | 0.71倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 小池工 | 136,700円 | +0.8% | -1.1% | 3.66% | 8.50倍 | 0.62倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| 島精機 | 85,900円 | +22.4% | +247.2% | 2.33% | 32.37倍 | 0.35倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界大手に。ＣＡＤも得意。和歌山一極生産 |
| 日東工器 | 155,600円 | +7.0% | +28.9% | 2.06% | 19.85倍 | 0.48倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
市場注目の銘柄
チャート関連のコラム
