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 |
|---|---|---|---|---|---|---|---|
| 2026/02/20 | 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 |
| 2026/02/17 | 4,385 | 4,440 | 4,290 | 4,335 | -30 | -0.7% | 51,500 |
| 2026/02/16 | 4,385 | 4,415 | 4,335 | 4,365 | +5 | +0.1% | 66,600 |
| 2026/02/13 | 4,385 | 4,415 | 4,270 | 4,360 | -70 | -1.6% | 97,300 |
| 2026/02/12 | 4,480 | 4,525 | 4,360 | 4,430 | -920 | -17.2% | 279,100 |
| 2026/02/10 | 5,220 | 5,350 | 5,200 | 5,350 | +190 | +3.7% | 61,500 |
| 2026/02/09 | 5,120 | 5,170 | 5,070 | 5,160 | +130 | +2.6% | 56,000 |
| 2026/02/06 | 4,975 | 5,030 | 4,880 | 5,030 | +40 | +0.8% | 45,600 |
| 2026/02/05 | 5,040 | 5,040 | 4,955 | 4,990 | -50 | -1% | 25,000 |
| 2026/02/04 | 4,990 | 5,060 | 4,940 | 5,040 | +45 | +0.9% | 36,100 |
| 2026/02/03 | 4,875 | 5,020 | 4,875 | 4,995 | +210 | +4.4% | 34,500 |
| 2026/02/02 | 4,825 | 4,940 | 4,780 | 4,785 | -60 | -1.2% | 31,400 |
| 2026/01/30 | 4,885 | 4,890 | 4,780 | 4,845 | +5 | +0.1% | 15,500 |
| 2026/01/29 | 4,870 | 4,915 | 4,800 | 4,840 | -60 | -1.2% | 25,500 |
| 2026/01/28 | 4,950 | 4,950 | 4,870 | 4,900 | -50 | -1% | 41,400 |
| 2026/01/27 | 4,900 | 4,955 | 4,815 | 4,950 | +100 | +2.1% | 22,200 |
| 2026/01/26 | 4,980 | 4,980 | 4,820 | 4,850 | -230 | -4.5% | 28,700 |
| 2026/01/23 | 5,040 | 5,170 | 5,000 | 5,080 | +100 | +2% | 46,100 |
| 2026/01/22 | 4,965 | 5,050 | 4,940 | 4,980 | +110 | +2.3% | 59,400 |
| 2026/01/21 | 4,835 | 4,930 | 4,770 | 4,870 | -75 | -1.5% | 25,900 |
| 2026/01/20 | 5,010 | 5,010 | 4,885 | 4,945 | -65 | -1.3% | 26,400 |
| 2026/01/19 | 4,990 | 5,060 | 4,835 | 5,010 | +40 | +0.8% | 42,600 |
| 2026/01/16 | 4,860 | 4,980 | 4,850 | 4,970 | +110 | +2.3% | 55,200 |
| 2026/01/15 | 4,665 | 4,880 | 4,665 | 4,860 | +125 | +2.6% | 34,100 |
| 2026/01/14 | 4,750 | 4,815 | 4,705 | 4,735 | -10 | -0.2% | 32,400 |
| 2026/01/13 | 4,750 | 4,765 | 4,700 | 4,745 | +85 | +1.8% | 24,100 |
| 2026/01/09 | 4,700 | 4,700 | 4,630 | 4,660 | +5 | +0.1% | 10,400 |
| 2026/01/08 | 4,640 | 4,690 | 4,600 | 4,655 | -25 | -0.5% | 12,500 |
| 2026/01/07 | 4,600 | 4,695 | 4,600 | 4,680 | +80 | +1.7% | 34,500 |
| 2026/01/06 | 4,620 | 4,665 | 4,585 | 4,600 | +30 | +0.7% | 11,200 |
| 2026/01/05 | 4,555 | 4,590 | 4,540 | 4,570 | +70 | +1.6% | 14,300 |
| 2025/12/30 | 4,515 | 4,545 | 4,480 | 4,500 | -50 | -1.1% | 9,200 |
| 2025/12/29 | 4,495 | 4,590 | 4,495 | 4,550 | +15 | +0.3% | 17,100 |
| 2025/12/26 | 4,595 | 4,595 | 4,510 | 4,535 | -35 | -0.8% | 13,300 |
| 2025/12/25 | 4,525 | 4,570 | 4,485 | 4,570 | +115 | +2.6% | 29,600 |
| 2025/12/24 | 4,490 | 4,515 | 4,445 | 4,455 | -35 | -0.8% | 26,000 |
| 2025/12/23 | 4,500 | 4,540 | 4,475 | 4,490 | -60 | -1.3% | 32,100 |
| 2025/12/22 | 4,420 | 4,550 | 4,420 | 4,550 | +120 | +2.7% | 27,600 |
| 2025/12/19 | 4,350 | 4,460 | 4,350 | 4,430 | +60 | +1.4% | 16,200 |
| 2025/12/18 | 4,360 | 4,370 | 4,280 | 4,370 | -15 | -0.3% | 18,300 |
| 2025/12/17 | 4,385 | 4,395 | 4,325 | 4,385 | +60 | +1.4% | 19,100 |
| 2025/12/16 | 4,425 | 4,425 | 4,305 | 4,325 | -100 | -2.3% | 28,100 |
| 2025/12/15 | 4,420 | 4,430 | 4,385 | 4,425 | -20 | -0.4% | 14,200 |
| 2025/12/12 | 4,460 | 4,485 | 4,425 | 4,445 | +25 | +0.6% | 15,100 |
| 2025/12/11 | 4,435 | 4,445 | 4,385 | 4,420 | ±0 | ±0% | 14,100 |
| 2025/12/10 | 4,440 | 4,520 | 4,370 | 4,420 | -20 | -0.5% | 17,600 |
| 2025/12/09 | 4,420 | 4,455 | 4,385 | 4,440 | -5 | -0.1% | 24,000 |
| 2025/12/08 | 4,350 | 4,445 | 4,350 | 4,445 | +100 | +2.3% | 17,900 |
1～
50
件表示中 / 3888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 | 471,000円 | -0.5% | -38.3% | 3.40% | 25.95倍 | 0.76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 |
| 島精機 | 96,700円 | +1.5% | - | 2.07% | 25.23倍 | 0.42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 |
| フリュー | 118,000円 | +1.6% | +31.6% | 3.31% | 14.54倍 | 1.39倍 |
|
プリントシール機シェア９割、アプリ有料会員で稼ぐ。ゲーム景品などキャラクター商品も展開 |
| 木村化 | 150,800円 | -3.5% | -15.7% | 2.72% | 15.96倍 | 1.50倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| 大豊工業 | 98,500円 | +3.7% | +174.7% | 2.03% | 21.46倍 | 0.41倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
市場注目の銘柄
チャート関連のコラム
