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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/12/08 | 4,625 | 4,655 | 4,520 | 4,630 | ±0 | ±0% | 42,800 |
| 2022/12/07 | 4,685 | 4,705 | 4,620 | 4,630 | -100 | -2.1% | 41,000 |
| 2022/12/06 | 4,750 | 4,755 | 4,690 | 4,730 | -35 | -0.7% | 26,600 |
| 2022/12/05 | 4,865 | 4,865 | 4,765 | 4,765 | -65 | -1.3% | 30,800 |
| 2022/12/02 | 4,905 | 4,905 | 4,820 | 4,830 | -135 | -2.7% | 43,000 |
| 2022/12/01 | 4,945 | 5,010 | 4,900 | 4,965 | +145 | +3% | 69,700 |
| 2022/11/30 | 4,850 | 4,850 | 4,730 | 4,820 | -80 | -1.6% | 67,000 |
| 2022/11/29 | 4,980 | 4,980 | 4,875 | 4,900 | -100 | -2% | 66,200 |
| 2022/11/28 | 5,060 | 5,290 | 5,000 | 5,000 | +15 | +0.3% | 136,700 |
| 2022/11/25 | 5,100 | 5,110 | 4,945 | 4,985 | -35 | -0.7% | 49,700 |
| 2022/11/24 | 5,040 | 5,120 | 5,010 | 5,020 | +85 | +1.7% | 68,400 |
| 2022/11/22 | 5,020 | 5,040 | 4,925 | 4,935 | -60 | -1.2% | 75,100 |
| 2022/11/21 | 4,820 | 5,160 | 4,805 | 4,995 | +315 | +6.7% | 236,500 |
| 2022/11/18 | 4,780 | 4,805 | 4,655 | 4,680 | -100 | -2.1% | 41,200 |
| 2022/11/17 | 4,855 | 4,920 | 4,755 | 4,780 | -5 | -0.1% | 79,700 |
| 2022/11/16 | 4,620 | 4,805 | 4,580 | 4,785 | +185 | +4% | 95,400 |
| 2022/11/15 | 4,455 | 4,600 | 4,425 | 4,600 | +155 | +3.5% | 67,000 |
| 2022/11/14 | 4,450 | 4,460 | 4,390 | 4,445 | +5 | +0.1% | 44,800 |
| 2022/11/11 | 4,510 | 4,510 | 4,415 | 4,440 | ±0 | ±0% | 51,700 |
| 2022/11/10 | 4,370 | 4,445 | 4,370 | 4,440 | ±0 | ±0% | 24,600 |
| 2022/11/09 | 4,400 | 4,465 | 4,380 | 4,440 | +55 | +1.3% | 55,700 |
| 2022/11/08 | 4,590 | 4,685 | 4,380 | 4,385 | -415 | -8.6% | 235,600 |
| 2022/11/07 | 4,900 | 4,900 | 4,785 | 4,800 | -125 | -2.5% | 77,300 |
| 2022/11/04 | 4,880 | 4,965 | 4,820 | 4,925 | -5 | -0.1% | 65,900 |
| 2022/11/02 | 4,970 | 5,040 | 4,860 | 4,930 | +100 | +2.1% | 92,200 |
| 2022/11/01 | 4,700 | 4,830 | 4,670 | 4,830 | +95 | +2% | 47,400 |
| 2022/10/31 | 4,585 | 4,735 | 4,550 | 4,735 | +210 | +4.6% | 44,200 |
| 2022/10/28 | 4,590 | 4,610 | 4,525 | 4,525 | -125 | -2.7% | 29,700 |
| 2022/10/27 | 4,740 | 4,740 | 4,635 | 4,650 | -90 | -1.9% | 22,600 |
| 2022/10/26 | 4,740 | 4,745 | 4,660 | 4,740 | +40 | +0.9% | 32,300 |
| 2022/10/25 | 4,700 | 4,735 | 4,630 | 4,700 | -5 | -0.1% | 33,300 |
| 2022/10/24 | 4,700 | 4,750 | 4,610 | 4,705 | +55 | +1.2% | 50,400 |
| 2022/10/21 | 4,805 | 4,865 | 4,650 | 4,650 | -145 | -3% | 54,100 |
| 2022/10/20 | 4,790 | 4,815 | 4,725 | 4,795 | +5 | +0.1% | 30,900 |
| 2022/10/19 | 4,700 | 4,790 | 4,655 | 4,790 | +170 | +3.7% | 76,800 |
| 2022/10/18 | 4,575 | 4,630 | 4,505 | 4,620 | +115 | +2.6% | 35,400 |
| 2022/10/17 | 4,485 | 4,535 | 4,450 | 4,505 | -30 | -0.7% | 18,100 |
| 2022/10/14 | 4,440 | 4,565 | 4,410 | 4,535 | +200 | +4.6% | 51,700 |
| 2022/10/13 | 4,450 | 4,460 | 4,335 | 4,335 | -90 | -2% | 18,200 |
| 2022/10/12 | 4,375 | 4,430 | 4,335 | 4,425 | +190 | +4.5% | 60,800 |
| 2022/10/11 | 4,295 | 4,320 | 4,220 | 4,235 | -105 | -2.4% | 13,600 |
| 2022/10/07 | 4,310 | 4,375 | 4,300 | 4,340 | +15 | +0.3% | 10,900 |
| 2022/10/06 | 4,280 | 4,375 | 4,280 | 4,325 | +75 | +1.8% | 15,600 |
| 2022/10/05 | 4,360 | 4,360 | 4,250 | 4,250 | -15 | -0.4% | 17,500 |
| 2022/10/04 | 4,275 | 4,275 | 4,195 | 4,265 | +120 | +2.9% | 22,200 |
601～
650
件表示中 / 3710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 | 404,000円 | +14.3% | +61.2% | 3.96% | 8.90倍 | 0.66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 |
| 瑞 光 | 97,000円 | +10.3% | - | 1.65% | 31.31倍 | 0.75倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 日 工 | 67,900円 | +3.7% | +0.9% | 5.01% | 12.45倍 | 0.76倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| フリュー | 95,600円 | +1.6% | +31.6% | 4.08% | 11.77倍 | 1.13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 |
| 前澤給 | 124,800円 | +1.1% | -27.5% | 4.01% | 12.94倍 | 0.65倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
市場注目の銘柄
チャート関連のコラム
