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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 5,780 | 5,800 | 5,700 | 5,750 | +70 | +1.2% | 51,200 |
| 2023/07/18 | 5,680 | 5,750 | 5,640 | 5,680 | +20 | +0.4% | 58,400 |
| 2023/07/14 | 5,780 | 5,790 | 5,560 | 5,660 | -20 | -0.4% | 92,500 |
| 2023/07/13 | 5,670 | 5,720 | 5,560 | 5,680 | +80 | +1.4% | 93,600 |
| 2023/07/12 | 5,980 | 5,980 | 5,590 | 5,600 | -320 | -5.4% | 180,400 |
| 2023/07/11 | 6,180 | 6,180 | 5,900 | 5,920 | -110 | -1.8% | 71,600 |
| 2023/07/10 | 6,030 | 6,080 | 5,990 | 6,030 | ±0 | ±0% | 57,700 |
| 2023/07/07 | 6,090 | 6,160 | 6,020 | 6,030 | -160 | -2.6% | 60,600 |
| 2023/07/06 | 6,230 | 6,300 | 6,140 | 6,190 | -200 | -3.1% | 75,200 |
| 2023/07/05 | 6,350 | 6,390 | 6,290 | 6,390 | +40 | +0.6% | 37,200 |
| 2023/07/04 | 6,420 | 6,440 | 6,300 | 6,350 | -100 | -1.6% | 51,800 |
| 2023/07/03 | 6,430 | 6,480 | 6,350 | 6,450 | +110 | +1.7% | 65,800 |
| 2023/06/30 | 6,190 | 6,350 | 6,150 | 6,340 | +150 | +2.4% | 64,100 |
| 2023/06/29 | 6,090 | 6,240 | 6,070 | 6,190 | +100 | +1.6% | 43,000 |
| 2023/06/28 | 6,030 | 6,090 | 5,940 | 6,090 | +160 | +2.7% | 44,400 |
| 2023/06/27 | 5,870 | 5,960 | 5,770 | 5,930 | +40 | +0.7% | 35,200 |
| 2023/06/26 | 5,900 | 5,990 | 5,830 | 5,890 | -10 | -0.2% | 47,400 |
| 2023/06/23 | 6,090 | 6,200 | 5,720 | 5,900 | -140 | -2.3% | 67,700 |
| 2023/06/22 | 6,260 | 6,260 | 6,030 | 6,040 | -190 | -3% | 83,000 |
| 2023/06/21 | 6,030 | 6,240 | 6,020 | 6,230 | +200 | +3.3% | 152,600 |
| 2023/06/20 | 5,630 | 6,030 | 5,630 | 6,030 | +380 | +6.7% | 118,600 |
| 2023/06/19 | 5,760 | 5,760 | 5,640 | 5,650 | -70 | -1.2% | 31,900 |
| 2023/06/16 | 5,670 | 5,720 | 5,560 | 5,720 | +50 | +0.9% | 39,200 |
| 2023/06/15 | 5,640 | 5,770 | 5,620 | 5,670 | ±0 | ±0% | 41,700 |
| 2023/06/14 | 5,790 | 5,840 | 5,610 | 5,670 | -60 | -1% | 60,000 |
| 2023/06/13 | 5,620 | 5,750 | 5,610 | 5,730 | +170 | +3.1% | 50,100 |
| 2023/06/12 | 5,500 | 5,610 | 5,460 | 5,560 | +70 | +1.3% | 33,000 |
| 2023/06/09 | 5,410 | 5,490 | 5,400 | 5,490 | +80 | +1.5% | 32,500 |
| 2023/06/08 | 5,500 | 5,540 | 5,350 | 5,410 | -60 | -1.1% | 43,400 |
| 2023/06/07 | 5,600 | 5,630 | 5,470 | 5,470 | -110 | -2% | 56,600 |
| 2023/06/06 | 5,560 | 5,630 | 5,520 | 5,580 | -50 | -0.9% | 33,800 |
| 2023/06/05 | 5,550 | 5,640 | 5,490 | 5,630 | +140 | +2.6% | 43,200 |
| 2023/06/02 | 5,490 | 5,490 | 5,390 | 5,490 | +50 | +0.9% | 32,600 |
| 2023/06/01 | 5,460 | 5,550 | 5,390 | 5,440 | -90 | -1.6% | 60,400 |
| 2023/05/31 | 5,750 | 5,750 | 5,520 | 5,530 | -250 | -4.3% | 55,300 |
| 2023/05/30 | 5,580 | 5,830 | 5,550 | 5,780 | +200 | +3.6% | 52,700 |
| 2023/05/29 | 5,740 | 5,800 | 5,570 | 5,580 | -30 | -0.5% | 64,300 |
| 2023/05/26 | 5,670 | 5,710 | 5,560 | 5,610 | -30 | -0.5% | 62,000 |
| 2023/05/25 | 5,310 | 5,640 | 5,310 | 5,640 | +340 | +6.4% | 93,500 |
| 2023/05/24 | 5,200 | 5,460 | 5,190 | 5,300 | +40 | +0.8% | 55,500 |
| 2023/05/23 | 5,420 | 5,460 | 5,200 | 5,260 | -110 | -2% | 74,900 |
| 2023/05/22 | 5,430 | 5,430 | 5,320 | 5,370 | -60 | -1.1% | 40,600 |
| 2023/05/19 | 5,240 | 5,440 | 5,200 | 5,430 | +280 | +5.4% | 119,200 |
| 2023/05/18 | 5,130 | 5,200 | 5,050 | 5,150 | +80 | +1.6% | 94,700 |
| 2023/05/17 | 5,130 | 5,160 | 5,060 | 5,070 | -130 | -2.5% | 68,400 |
| 2023/05/16 | 5,250 | 5,250 | 5,130 | 5,200 | -90 | -1.7% | 54,600 |
| 2023/05/15 | 5,140 | 5,340 | 5,070 | 5,290 | +375 | +7.6% | 159,300 |
| 2023/05/12 | 4,880 | 4,930 | 4,835 | 4,915 | -20 | -0.4% | 38,400 |
| 2023/05/11 | 5,000 | 5,000 | 4,905 | 4,935 | -60 | -1.2% | 34,900 |
| 2023/05/10 | 4,980 | 5,080 | 4,970 | 4,995 | +25 | +0.5% | 60,400 |
451～
500
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
