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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/05/09 | 3,710 | 3,735 | 3,660 | 3,700 | ±0 | ±0% | 34,800 |
| 2025/05/08 | 3,610 | 3,700 | 3,605 | 3,700 | +90 | +2.5% | 22,900 |
| 2025/05/07 | 3,535 | 3,645 | 3,535 | 3,610 | +75 | +2.1% | 27,400 |
| 2025/05/02 | 3,525 | 3,555 | 3,465 | 3,535 | +10 | +0.3% | 12,500 |
| 2025/05/01 | 3,490 | 3,525 | 3,460 | 3,525 | +40 | +1.1% | 7,000 |
| 2025/04/30 | 3,500 | 3,515 | 3,445 | 3,485 | -10 | -0.3% | 7,700 |
| 2025/04/28 | 3,475 | 3,535 | 3,475 | 3,495 | +20 | +0.6% | 8,900 |
| 2025/04/25 | 3,390 | 3,475 | 3,390 | 3,475 | +125 | +3.7% | 11,300 |
| 2025/04/24 | 3,295 | 3,350 | 3,295 | 3,350 | +70 | +2.1% | 10,200 |
| 2025/04/23 | 3,330 | 3,365 | 3,260 | 3,280 | +75 | +2.3% | 23,100 |
| 2025/04/22 | 3,225 | 3,245 | 3,205 | 3,205 | -20 | -0.6% | 7,100 |
| 2025/04/21 | 3,295 | 3,300 | 3,225 | 3,225 | -45 | -1.4% | 6,400 |
| 2025/04/18 | 3,205 | 3,285 | 3,205 | 3,270 | +50 | +1.6% | 8,200 |
| 2025/04/17 | 3,270 | 3,270 | 3,210 | 3,220 | -20 | -0.6% | 9,900 |
| 2025/04/16 | 3,275 | 3,275 | 3,185 | 3,240 | -35 | -1.1% | 12,000 |
| 2025/04/15 | 3,225 | 3,275 | 3,225 | 3,275 | +50 | +1.6% | 6,400 |
| 2025/04/14 | 3,200 | 3,265 | 3,185 | 3,225 | +80 | +2.5% | 16,000 |
| 2025/04/11 | 2,999 | 3,170 | 2,980 | 3,145 | -55 | -1.7% | 34,600 |
| 2025/04/10 | 3,250 | 3,275 | 3,175 | 3,200 | +260 | +8.8% | 33,000 |
| 2025/04/09 | 3,065 | 3,065 | 2,890 | 2,940 | -195 | -6.2% | 43,600 |
| 2025/04/08 | 3,050 | 3,295 | 3,050 | 3,135 | +236 | +8.1% | 35,800 |
| 2025/04/07 | 3,005 | 3,035 | 2,899 | 2,899 | -456 | -13.6% | 82,000 |
| 2025/04/04 | 3,450 | 3,450 | 3,250 | 3,355 | -210 | -5.9% | 57,200 |
| 2025/04/03 | 3,580 | 3,640 | 3,515 | 3,565 | -125 | -3.4% | 26,000 |
| 2025/04/02 | 3,770 | 3,770 | 3,690 | 3,690 | -35 | -0.9% | 9,000 |
| 2025/04/01 | 3,755 | 3,790 | 3,720 | 3,725 | -25 | -0.7% | 12,200 |
| 2025/03/31 | 3,780 | 3,805 | 3,700 | 3,750 | -130 | -3.4% | 25,400 |
| 2025/03/28 | 3,980 | 3,980 | 3,860 | 3,880 | -120 | -3% | 14,400 |
| 2025/03/27 | 4,005 | 4,030 | 3,950 | 4,000 | ±0 | ±0% | 26,600 |
| 2025/03/26 | 3,960 | 4,000 | 3,930 | 4,000 | +60 | +1.5% | 19,900 |
| 2025/03/25 | 3,910 | 3,955 | 3,905 | 3,940 | +30 | +0.8% | 8,800 |
| 2025/03/24 | 3,960 | 3,965 | 3,880 | 3,910 | -65 | -1.6% | 25,700 |
| 2025/03/21 | 3,910 | 3,975 | 3,910 | 3,975 | +65 | +1.7% | 19,800 |
| 2025/03/19 | 3,925 | 3,960 | 3,910 | 3,910 | -15 | -0.4% | 14,700 |
| 2025/03/18 | 3,865 | 3,950 | 3,865 | 3,925 | +60 | +1.6% | 21,300 |
| 2025/03/17 | 3,800 | 3,865 | 3,800 | 3,865 | +85 | +2.2% | 13,100 |
| 2025/03/14 | 3,785 | 3,815 | 3,765 | 3,780 | -5 | -0.1% | 12,300 |
| 2025/03/13 | 3,775 | 3,810 | 3,765 | 3,785 | +10 | +0.3% | 12,300 |
| 2025/03/12 | 3,790 | 3,795 | 3,760 | 3,775 | -20 | -0.5% | 7,900 |
| 2025/03/11 | 3,795 | 3,820 | 3,680 | 3,795 | -20 | -0.5% | 22,300 |
1～
50
件表示中 / 3705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 | 381,500円 | +14.3% | +61.2% | 4.19% | 8.41倍 | 0.62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 |
| 井関農 | 111,700円 | +1.2% | +14.1% | 2.69% | 19.44倍 | 0.37倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| フリュー | 90,700円 | +1.6% | +31.6% | 4.30% | 11.17倍 | 1.07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 |
| 鈴茂器工 | 189,000円 | +14.8% | +5.0% | 1.85% | 16.36倍 | 1.54倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| 藤商事 | 104,600円 | +5.5% | -6.0% | 5.26% | 9.94倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム
