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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 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 |
| 2025/06/20 | 4,150 | 4,210 | 4,120 | 4,190 | +80 | +1.9% | 15,200 |
| 2025/06/19 | 4,180 | 4,180 | 4,090 | 4,110 | -60 | -1.4% | 10,200 |
| 2025/06/18 | 4,105 | 4,170 | 4,080 | 4,170 | +65 | +1.6% | 16,000 |
| 2025/06/17 | 4,140 | 4,150 | 4,065 | 4,105 | -5 | -0.1% | 17,300 |
| 2025/06/16 | 3,970 | 4,120 | 3,970 | 4,110 | +140 | +3.5% | 22,400 |
| 2025/06/13 | 4,045 | 4,045 | 3,950 | 3,970 | -80 | -2% | 22,100 |
| 2025/06/12 | 3,985 | 4,075 | 3,980 | 4,050 | +65 | +1.6% | 37,300 |
| 2025/06/11 | 3,970 | 4,015 | 3,915 | 3,985 | +55 | +1.4% | 31,300 |
| 2025/06/10 | 3,915 | 4,000 | 3,915 | 3,930 | +10 | +0.3% | 12,800 |
| 2025/06/09 | 3,925 | 3,940 | 3,850 | 3,920 | ±0 | ±0% | 22,200 |
| 2025/06/06 | 3,955 | 3,955 | 3,920 | 3,920 | -35 | -0.9% | 30,700 |
| 2025/06/05 | 4,000 | 4,005 | 3,945 | 3,955 | -45 | -1.1% | 13,300 |
| 2025/06/04 | 3,915 | 4,005 | 3,915 | 4,000 | +105 | +2.7% | 23,200 |
| 2025/06/03 | 3,940 | 3,940 | 3,865 | 3,895 | +25 | +0.6% | 11,700 |
| 2025/06/02 | 4,035 | 4,035 | 3,870 | 3,870 | -170 | -4.2% | 25,200 |
| 2025/05/30 | 4,010 | 4,050 | 3,990 | 4,040 | +25 | +0.6% | 32,700 |
| 2025/05/29 | 4,025 | 4,070 | 3,995 | 4,015 | +30 | +0.8% | 45,800 |
| 2025/05/28 | 3,870 | 3,985 | 3,825 | 3,985 | +135 | +3.5% | 32,800 |
| 2025/05/27 | 3,840 | 3,860 | 3,805 | 3,850 | +30 | +0.8% | 9,400 |
| 2025/05/26 | 3,825 | 3,860 | 3,820 | 3,820 | +5 | +0.1% | 12,500 |
| 2025/05/23 | 3,845 | 3,875 | 3,790 | 3,815 | +10 | +0.3% | 24,300 |
| 2025/05/22 | 3,895 | 3,915 | 3,795 | 3,805 | -110 | -2.8% | 37,800 |
| 2025/05/21 | 3,975 | 3,985 | 3,905 | 3,915 | -65 | -1.6% | 21,900 |
| 2025/05/20 | 3,865 | 4,020 | 3,855 | 3,980 | +130 | +3.4% | 34,800 |
| 2025/05/19 | 3,865 | 3,870 | 3,815 | 3,850 | -40 | -1% | 15,900 |
| 2025/05/16 | 3,925 | 3,935 | 3,825 | 3,890 | -35 | -0.9% | 35,700 |
| 2025/05/15 | 4,045 | 4,045 | 3,905 | 3,925 | -125 | -3.1% | 26,500 |
| 2025/05/14 | 4,085 | 4,220 | 3,850 | 4,050 | +35 | +0.9% | 86,000 |
| 2025/05/13 | 3,950 | 4,020 | 3,900 | 4,015 | +125 | +3.2% | 48,000 |
| 2025/05/12 | 3,700 | 3,890 | 3,700 | 3,890 | +190 | +5.1% | 34,600 |
1～
50
件表示中 / 3745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 | 483,500円 | +14.3% | +61.2% | 3.31% | 10.65倍 | 0.79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 |
| 日東工器 | 182,100円 | +7.5% | -70.5% | 2.20% | 52.43倍 | 0.59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 |
| タツモ | 221,000円 | +14.3% | -15.0% | 1.54% | 9.13倍 | 1.32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 |
| 前沢工 | 153,600円 | +4.0% | +4.9% | 3.13% | 8.45倍 | 0.90倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| トーヨーカネツ | 396,000円 | +2.5% | -13.7% | 5.05% | 12.25倍 | 0.79倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
市場注目の銘柄
チャート関連のコラム
