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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 4,940 | 4,980 | 4,905 | 4,920 | -10 | -0.2% | 17,200 |
| 2023/02/20 | 5,010 | 5,010 | 4,900 | 4,930 | -80 | -1.6% | 37,600 |
| 2023/02/17 | 4,995 | 5,080 | 4,995 | 5,010 | -60 | -1.2% | 27,500 |
| 2023/02/16 | 4,950 | 5,090 | 4,915 | 5,070 | +185 | +3.8% | 52,400 |
| 2023/02/15 | 4,920 | 4,960 | 4,840 | 4,885 | -30 | -0.6% | 23,600 |
| 2023/02/14 | 4,965 | 5,010 | 4,895 | 4,915 | ±0 | ±0% | 47,000 |
| 2023/02/13 | 4,790 | 5,020 | 4,790 | 4,915 | +160 | +3.4% | 144,500 |
| 2023/02/10 | 4,790 | 4,790 | 4,725 | 4,755 | -5 | -0.1% | 41,400 |
| 2023/02/09 | 4,710 | 4,785 | 4,710 | 4,760 | +35 | +0.7% | 16,400 |
| 2023/02/08 | 4,705 | 4,760 | 4,705 | 4,725 | -5 | -0.1% | 12,600 |
| 2023/02/07 | 4,740 | 4,740 | 4,685 | 4,730 | -15 | -0.3% | 25,700 |
| 2023/02/06 | 4,760 | 4,790 | 4,720 | 4,745 | +15 | +0.3% | 17,100 |
| 2023/02/03 | 4,730 | 4,730 | 4,685 | 4,730 | +45 | +1% | 11,100 |
| 2023/02/02 | 4,645 | 4,740 | 4,645 | 4,685 | +40 | +0.9% | 18,200 |
| 2023/02/01 | 4,660 | 4,710 | 4,645 | 4,645 | -5 | -0.1% | 16,400 |
| 2023/01/31 | 4,635 | 4,650 | 4,595 | 4,650 | +15 | +0.3% | 17,600 |
| 2023/01/30 | 4,650 | 4,675 | 4,635 | 4,635 | -15 | -0.3% | 9,900 |
| 2023/01/27 | 4,650 | 4,700 | 4,650 | 4,650 | -15 | -0.3% | 9,600 |
| 2023/01/26 | 4,665 | 4,675 | 4,625 | 4,665 | +5 | +0.1% | 14,100 |
| 2023/01/25 | 4,655 | 4,720 | 4,625 | 4,660 | ±0 | ±0% | 24,100 |
| 2023/01/24 | 4,610 | 4,715 | 4,610 | 4,660 | +140 | +3.1% | 47,300 |
| 2023/01/23 | 4,540 | 4,540 | 4,475 | 4,520 | +40 | +0.9% | 27,800 |
| 2023/01/20 | 4,475 | 4,530 | 4,450 | 4,480 | +10 | +0.2% | 12,200 |
| 2023/01/19 | 4,530 | 4,540 | 4,470 | 4,470 | -95 | -2.1% | 17,400 |
| 2023/01/18 | 4,505 | 4,585 | 4,455 | 4,565 | +60 | +1.3% | 27,600 |
| 2023/01/17 | 4,435 | 4,530 | 4,435 | 4,505 | +120 | +2.7% | 24,300 |
| 2023/01/16 | 4,395 | 4,445 | 4,365 | 4,385 | -35 | -0.8% | 17,200 |
| 2023/01/13 | 4,405 | 4,490 | 4,400 | 4,420 | -50 | -1.1% | 17,700 |
| 2023/01/12 | 4,510 | 4,515 | 4,460 | 4,470 | -10 | -0.2% | 11,600 |
| 2023/01/11 | 4,440 | 4,505 | 4,435 | 4,480 | +35 | +0.8% | 19,800 |
| 2023/01/10 | 4,375 | 4,445 | 4,365 | 4,445 | +145 | +3.4% | 16,900 |
| 2023/01/06 | 4,170 | 4,335 | 4,170 | 4,300 | +65 | +1.5% | 24,100 |
| 2023/01/05 | 4,240 | 4,295 | 4,210 | 4,235 | +15 | +0.4% | 18,200 |
| 2023/01/04 | 4,340 | 4,340 | 4,220 | 4,220 | -140 | -3.2% | 31,900 |
| 2022/12/30 | 4,395 | 4,415 | 4,350 | 4,360 | +15 | +0.3% | 16,800 |
| 2022/12/29 | 4,220 | 4,345 | 4,185 | 4,345 | +55 | +1.3% | 30,800 |
| 2022/12/28 | 4,260 | 4,305 | 4,195 | 4,290 | -40 | -0.9% | 60,800 |
| 2022/12/27 | 4,400 | 4,405 | 4,320 | 4,330 | ±0 | ±0% | 27,800 |
| 2022/12/26 | 4,330 | 4,365 | 4,250 | 4,330 | +35 | +0.8% | 35,700 |
| 2022/12/23 | 4,430 | 4,430 | 4,295 | 4,295 | -190 | -4.2% | 63,700 |
| 2022/12/22 | 4,535 | 4,580 | 4,475 | 4,485 | -35 | -0.8% | 32,800 |
| 2022/12/21 | 4,570 | 4,595 | 4,420 | 4,520 | -105 | -2.3% | 81,800 |
| 2022/12/20 | 4,825 | 4,850 | 4,560 | 4,625 | -190 | -3.9% | 86,800 |
| 2022/12/19 | 4,695 | 4,900 | 4,680 | 4,815 | +125 | +2.7% | 67,300 |
| 2022/12/16 | 4,695 | 4,740 | 4,685 | 4,690 | -75 | -1.6% | 23,600 |
| 2022/12/15 | 4,680 | 4,765 | 4,640 | 4,765 | +70 | +1.5% | 29,900 |
| 2022/12/14 | 4,745 | 4,765 | 4,690 | 4,695 | -30 | -0.6% | 23,100 |
| 2022/12/13 | 4,660 | 4,725 | 4,635 | 4,725 | +75 | +1.6% | 23,200 |
| 2022/12/12 | 4,690 | 4,690 | 4,640 | 4,650 | -60 | -1.3% | 16,600 |
| 2022/12/09 | 4,665 | 4,710 | 4,635 | 4,710 | +80 | +1.7% | 24,500 |
551～
600
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
