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 |
|---|---|---|---|---|---|---|---|
| 2025/09/02 | 4,645 | 4,670 | 4,545 | 4,560 | +20 | +0.4% | 16,500 |
| 2025/09/01 | 4,675 | 4,675 | 4,515 | 4,540 | -150 | -3.2% | 29,500 |
| 2025/08/29 | 4,760 | 4,760 | 4,690 | 4,690 | -45 | -1% | 10,500 |
| 2025/08/28 | 4,775 | 4,805 | 4,700 | 4,735 | -10 | -0.2% | 23,600 |
| 2025/08/27 | 4,725 | 4,880 | 4,650 | 4,745 | +30 | +0.6% | 58,600 |
| 2025/08/26 | 4,720 | 4,750 | 4,705 | 4,715 | -10 | -0.2% | 9,000 |
| 2025/08/25 | 4,715 | 4,890 | 4,680 | 4,725 | +80 | +1.7% | 45,500 |
| 2025/08/22 | 4,570 | 4,645 | 4,540 | 4,645 | +80 | +1.8% | 18,900 |
| 2025/08/21 | 4,525 | 4,565 | 4,510 | 4,565 | +15 | +0.3% | 11,700 |
| 2025/08/20 | 4,670 | 4,670 | 4,545 | 4,550 | -105 | -2.3% | 18,600 |
| 2025/08/19 | 4,580 | 4,715 | 4,580 | 4,655 | +75 | +1.6% | 21,500 |
| 2025/08/18 | 4,530 | 4,595 | 4,530 | 4,580 | +65 | +1.4% | 19,100 |
| 2025/08/15 | 4,520 | 4,565 | 4,515 | 4,515 | -5 | -0.1% | 10,100 |
| 2025/08/14 | 4,555 | 4,575 | 4,510 | 4,520 | -50 | -1.1% | 19,100 |
| 2025/08/13 | 4,600 | 4,625 | 4,555 | 4,570 | -55 | -1.2% | 17,600 |
| 2025/08/12 | 4,630 | 4,645 | 4,595 | 4,625 | -5 | -0.1% | 20,000 |
| 2025/08/08 | 4,720 | 4,750 | 4,555 | 4,630 | -125 | -2.6% | 52,900 |
| 2025/08/07 | 4,860 | 4,860 | 4,735 | 4,755 | -100 | -2.1% | 34,400 |
| 2025/08/06 | 4,775 | 4,855 | 4,755 | 4,855 | +60 | +1.3% | 17,100 |
| 2025/08/05 | 4,730 | 4,880 | 4,690 | 4,795 | +90 | +1.9% | 23,400 |
| 2025/08/04 | 4,675 | 4,720 | 4,660 | 4,705 | -110 | -2.3% | 26,100 |
| 2025/08/01 | 4,865 | 4,865 | 4,805 | 4,815 | -95 | -1.9% | 19,400 |
| 2025/07/31 | 4,855 | 4,975 | 4,810 | 4,910 | +85 | +1.8% | 25,500 |
| 2025/07/30 | 4,865 | 4,870 | 4,820 | 4,825 | -30 | -0.6% | 9,900 |
| 2025/07/29 | 4,900 | 4,900 | 4,790 | 4,855 | -45 | -0.9% | 15,400 |
| 2025/07/28 | 4,855 | 4,920 | 4,805 | 4,900 | +40 | +0.8% | 16,200 |
| 2025/07/25 | 4,840 | 4,870 | 4,765 | 4,860 | -15 | -0.3% | 18,600 |
| 2025/07/24 | 4,820 | 4,895 | 4,785 | 4,875 | +70 | +1.5% | 26,300 |
| 2025/07/23 | 4,855 | 4,880 | 4,785 | 4,805 | -5 | -0.1% | 15,400 |
| 2025/07/22 | 4,850 | 4,965 | 4,795 | 4,810 | -25 | -0.5% | 36,900 |
| 2025/07/18 | 4,590 | 4,900 | 4,590 | 4,835 | +260 | +5.7% | 50,000 |
| 2025/07/17 | 4,530 | 4,575 | 4,480 | 4,575 | +70 | +1.6% | 15,800 |
| 2025/07/16 | 4,555 | 4,580 | 4,505 | 4,505 | -40 | -0.9% | 33,400 |
| 2025/07/15 | 4,530 | 4,560 | 4,490 | 4,545 | +15 | +0.3% | 34,200 |
| 2025/07/14 | 4,620 | 4,620 | 4,520 | 4,530 | -90 | -1.9% | 11,700 |
| 2025/07/11 | 4,630 | 4,705 | 4,620 | 4,620 | -5 | -0.1% | 7,800 |
| 2025/07/10 | 4,690 | 4,720 | 4,615 | 4,625 | -50 | -1.1% | 16,400 |
| 2025/07/09 | 4,695 | 4,740 | 4,675 | 4,675 | +40 | +0.9% | 14,700 |
| 2025/07/08 | 4,610 | 4,700 | 4,600 | 4,635 | -15 | -0.3% | 16,400 |
| 2025/07/07 | 4,700 | 4,700 | 4,620 | 4,650 | -95 | -2% | 22,100 |
| 2025/07/04 | 4,735 | 4,800 | 4,640 | 4,745 | +30 | +0.6% | 36,600 |
| 2025/07/03 | 4,810 | 4,885 | 4,710 | 4,715 | -55 | -1.2% | 23,400 |
| 2025/07/02 | 4,805 | 4,840 | 4,670 | 4,770 | -105 | -2.2% | 39,500 |
| 2025/07/01 | 4,870 | 4,945 | 4,785 | 4,875 | -25 | -0.5% | 33,300 |
| 2025/06/30 | 4,870 | 4,965 | 4,855 | 4,900 | +60 | +1.2% | 45,600 |
| 2025/06/27 | 4,725 | 4,940 | 4,680 | 4,840 | +105 | +2.2% | 86,800 |
| 2025/06/26 | 4,500 | 4,750 | 4,500 | 4,735 | +300 | +6.8% | 95,100 |
| 2025/06/25 | 4,300 | 4,465 | 4,270 | 4,435 | +150 | +3.5% | 50,200 |
| 2025/06/24 | 4,165 | 4,320 | 4,150 | 4,285 | +175 | +4.3% | 30,000 |
| 2025/06/23 | 4,140 | 4,150 | 4,090 | 4,110 | -80 | -1.9% | 11,700 |
1～
50
件表示中 / 3775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 | 456,000円 | +14.3% | +61.2% | 3.51% | 10.05倍 | 0.74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 |
| タツモ | 212,600円 | +14.3% | -15.0% | 1.60% | 8.79倍 | 1.27倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| 前澤給 | 145,400円 | +1.1% | -27.5% | 4.13% | 14.80倍 | 0.74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 |
| フリュー | 107,500円 | +1.6% | +31.6% | 3.63% | 13.24倍 | 1.27倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 金銭機 | 99,400円 | -18.0% | -78.6% | 4.02% | 8.43倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
