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 |
|---|---|---|---|---|---|---|---|
| 2026/05/01 | 4,210 | 4,385 | 4,165 | 4,385 | +185 | +4.4% | 53,100 |
| 2026/04/30 | 4,165 | 4,210 | 4,115 | 4,200 | +25 | +0.6% | 35,900 |
| 2026/04/28 | 4,205 | 4,215 | 4,170 | 4,175 | -5 | -0.1% | 14,300 |
| 2026/04/27 | 4,120 | 4,195 | 4,055 | 4,180 | +75 | +1.8% | 25,800 |
| 2026/04/24 | 4,130 | 4,145 | 4,065 | 4,105 | +25 | +0.6% | 25,400 |
| 2026/04/23 | 4,175 | 4,195 | 4,050 | 4,080 | -95 | -2.3% | 30,800 |
| 2026/04/22 | 4,220 | 4,220 | 4,120 | 4,175 | -35 | -0.8% | 21,300 |
| 2026/04/21 | 4,280 | 4,280 | 4,210 | 4,210 | -45 | -1.1% | 15,500 |
| 2026/04/20 | 4,245 | 4,275 | 4,210 | 4,255 | +80 | +1.9% | 20,500 |
| 2026/04/17 | 4,265 | 4,265 | 4,170 | 4,175 | -110 | -2.6% | 28,600 |
| 2026/04/16 | 4,260 | 4,325 | 4,260 | 4,285 | +55 | +1.3% | 24,500 |
| 2026/04/15 | 4,230 | 4,325 | 4,190 | 4,230 | +15 | +0.4% | 35,800 |
| 2026/04/14 | 4,205 | 4,220 | 4,180 | 4,215 | +50 | +1.2% | 26,800 |
| 2026/04/13 | 4,160 | 4,240 | 4,120 | 4,165 | -30 | -0.7% | 21,400 |
| 2026/04/10 | 4,185 | 4,230 | 4,160 | 4,195 | +25 | +0.6% | 33,400 |
| 2026/04/09 | 4,200 | 4,215 | 4,135 | 4,170 | -45 | -1.1% | 18,900 |
| 2026/04/08 | 4,080 | 4,220 | 4,075 | 4,215 | +260 | +6.6% | 50,900 |
| 2026/04/07 | 3,960 | 4,015 | 3,930 | 3,955 | +5 | +0.1% | 21,200 |
| 2026/04/06 | 3,960 | 4,010 | 3,935 | 3,950 | -10 | -0.3% | 30,900 |
| 2026/04/03 | 3,880 | 3,975 | 3,880 | 3,960 | +105 | +2.7% | 42,900 |
| 2026/04/02 | 3,975 | 4,015 | 3,850 | 3,855 | -95 | -2.4% | 38,300 |
| 2026/04/01 | 3,895 | 3,965 | 3,875 | 3,950 | +180 | +4.8% | 30,900 |
| 2026/03/31 | 3,720 | 3,820 | 3,690 | 3,770 | -20 | -0.5% | 60,700 |
| 2026/03/30 | 3,740 | 3,800 | 3,705 | 3,790 | -270 | -6.7% | 64,700 |
| 2026/03/27 | 4,090 | 4,110 | 3,990 | 4,060 | -70 | -1.7% | 178,400 |
| 2026/03/26 | 4,185 | 4,185 | 4,075 | 4,130 | -55 | -1.3% | 41,100 |
| 2026/03/25 | 4,110 | 4,190 | 4,105 | 4,185 | +145 | +3.6% | 55,300 |
| 2026/03/24 | 4,120 | 4,155 | 3,970 | 4,040 | +60 | +1.5% | 81,300 |
| 2026/03/23 | 4,175 | 4,175 | 3,940 | 3,980 | -335 | -7.8% | 137,700 |
| 2026/03/19 | 4,520 | 4,545 | 4,310 | 4,315 | -275 | -6% | 42,500 |
| 2026/03/18 | 4,475 | 4,595 | 4,475 | 4,590 | +125 | +2.8% | 22,500 |
| 2026/03/17 | 4,500 | 4,565 | 4,465 | 4,465 | +35 | +0.8% | 26,400 |
| 2026/03/16 | 4,435 | 4,495 | 4,395 | 4,430 | -55 | -1.2% | 35,000 |
| 2026/03/13 | 4,460 | 4,515 | 4,400 | 4,485 | ±0 | ±0% | 36,500 |
| 2026/03/12 | 4,555 | 4,615 | 4,465 | 4,485 | -120 | -2.6% | 35,500 |
| 2026/03/11 | 4,550 | 4,670 | 4,530 | 4,605 | +70 | +1.5% | 31,900 |
| 2026/03/10 | 4,385 | 4,540 | 4,385 | 4,535 | +265 | +6.2% | 45,900 |
| 2026/03/09 | 4,330 | 4,335 | 4,160 | 4,270 | -340 | -7.4% | 101,600 |
| 2026/03/06 | 4,560 | 4,655 | 4,510 | 4,610 | -20 | -0.4% | 38,700 |
| 2026/03/05 | 4,585 | 4,675 | 4,550 | 4,630 | +215 | +4.9% | 60,900 |
| 2026/03/04 | 4,680 | 4,695 | 4,350 | 4,415 | -335 | -7.1% | 100,300 |
| 2026/03/03 | 4,860 | 4,985 | 4,745 | 4,750 | -40 | -0.8% | 96,200 |
| 2026/03/02 | 4,730 | 4,820 | 4,665 | 4,790 | -150 | -3% | 56,900 |
| 2026/02/27 | 4,735 | 4,940 | 4,700 | 4,940 | +205 | +4.3% | 50,400 |
| 2026/02/26 | 4,890 | 4,890 | 4,685 | 4,735 | -125 | -2.6% | 71,700 |
| 2026/02/25 | 4,800 | 4,895 | 4,760 | 4,860 | +130 | +2.7% | 70,800 |
| 2026/02/24 | 4,695 | 4,880 | 4,595 | 4,730 | +20 | +0.4% | 88,500 |
| 2026/02/20 | 4,720 | 4,895 | 4,600 | 4,710 | +45 | +1% | 164,200 |
| 2026/02/19 | 4,405 | 4,665 | 4,360 | 4,665 | +290 | +6.6% | 190,700 |
| 2026/02/18 | 4,370 | 4,405 | 4,340 | 4,375 | +40 | +0.9% | 19,700 |
1～
50
件表示中 / 3935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 | 438,500円 | -0.5% | -38.3% | 3.65% | 24.16倍 | 0.71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 |
| 岡野バル | 1,752,000円 | +42.7% | - | 0.46% | 20.11倍 | 2.35倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| 日東工器 | 161,700円 | +0.2% | -32.3% | 2.47% | 12.13倍 | 0.52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 |
| 金銭機 | 97,600円 | -18.0% | -25.1% | 4.10% | 5.30倍 | 0.79倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| ヒラノテク | 180,000円 | -35.9% | +5.6% | 4.67% | 17.03倍 | 0.70倍 |
|
塗工機・化工機が主力。高精度薄膜塗工に強み。売上はＥＶ、太陽電池などエネルギー関連多い |
市場注目の銘柄
チャート関連のコラム
