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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 4,150 | 4,150 | 3,980 | 3,980 | -150 | -3.6% | 45,100 |
| 2022/09/22 | 4,095 | 4,170 | 4,085 | 4,130 | -40 | -1% | 15,100 |
| 2022/09/21 | 4,150 | 4,185 | 4,105 | 4,170 | ±0 | ±0% | 14,400 |
| 2022/09/20 | 4,100 | 4,205 | 4,100 | 4,170 | +95 | +2.3% | 15,700 |
| 2022/09/16 | 4,170 | 4,220 | 4,075 | 4,075 | -125 | -3% | 15,600 |
| 2022/09/15 | 4,145 | 4,240 | 4,120 | 4,200 | +55 | +1.3% | 13,800 |
| 2022/09/14 | 4,145 | 4,190 | 4,050 | 4,145 | -115 | -2.7% | 15,900 |
| 2022/09/13 | 4,300 | 4,310 | 4,250 | 4,260 | ±0 | ±0% | 11,700 |
| 2022/09/12 | 4,260 | 4,310 | 4,235 | 4,260 | +45 | +1.1% | 18,500 |
| 2022/09/09 | 4,185 | 4,230 | 4,140 | 4,215 | +65 | +1.6% | 27,200 |
| 2022/09/08 | 4,030 | 4,230 | 4,030 | 4,150 | +150 | +3.8% | 34,500 |
| 2022/09/07 | 3,970 | 4,000 | 3,890 | 4,000 | +20 | +0.5% | 15,200 |
| 2022/09/06 | 3,995 | 4,035 | 3,975 | 3,980 | -15 | -0.4% | 6,800 |
| 2022/09/05 | 3,965 | 4,045 | 3,950 | 3,995 | ±0 | ±0% | 10,600 |
| 2022/09/02 | 4,080 | 4,080 | 3,970 | 3,995 | -50 | -1.2% | 18,700 |
| 2022/09/01 | 4,030 | 4,090 | 4,030 | 4,045 | -5 | -0.1% | 16,200 |
| 2022/08/31 | 4,075 | 4,095 | 4,035 | 4,050 | -70 | -1.7% | 28,900 |
| 2022/08/30 | 4,085 | 4,155 | 4,085 | 4,120 | +50 | +1.2% | 15,600 |
| 2022/08/29 | 4,050 | 4,100 | 4,035 | 4,070 | -120 | -2.9% | 21,700 |
| 2022/08/26 | 4,200 | 4,215 | 4,170 | 4,190 | +20 | +0.5% | 9,700 |
| 2022/08/25 | 4,135 | 4,185 | 4,125 | 4,170 | +35 | +0.8% | 9,400 |
| 2022/08/24 | 4,155 | 4,175 | 4,100 | 4,135 | -15 | -0.4% | 13,300 |
| 2022/08/23 | 4,165 | 4,210 | 4,145 | 4,150 | -85 | -2% | 14,000 |
| 2022/08/22 | 4,200 | 4,260 | 4,140 | 4,235 | +5 | +0.1% | 24,900 |
| 2022/08/19 | 4,250 | 4,265 | 4,225 | 4,230 | +5 | +0.1% | 15,300 |
| 2022/08/18 | 4,190 | 4,250 | 4,155 | 4,225 | +20 | +0.5% | 11,400 |
| 2022/08/17 | 4,280 | 4,305 | 4,205 | 4,205 | -75 | -1.8% | 21,500 |
| 2022/08/16 | 4,250 | 4,330 | 4,200 | 4,280 | +55 | +1.3% | 35,800 |
| 2022/08/15 | 4,145 | 4,250 | 4,115 | 4,225 | +140 | +3.4% | 43,300 |
| 2022/08/12 | 4,150 | 4,150 | 4,085 | 4,085 | +70 | +1.7% | 53,300 |
| 2022/08/10 | 4,085 | 4,085 | 3,960 | 4,015 | -80 | -2% | 36,400 |
| 2022/08/09 | 4,150 | 4,150 | 4,065 | 4,095 | -55 | -1.3% | 33,500 |
| 2022/08/08 | 4,075 | 4,195 | 4,075 | 4,150 | +75 | +1.8% | 32,500 |
| 2022/08/05 | 4,050 | 4,110 | 4,015 | 4,075 | +25 | +0.6% | 15,800 |
| 2022/08/04 | 3,995 | 4,055 | 3,960 | 4,050 | +125 | +3.2% | 24,000 |
| 2022/08/03 | 3,925 | 3,955 | 3,900 | 3,925 | -60 | -1.5% | 14,700 |
| 2022/08/02 | 4,015 | 4,015 | 3,940 | 3,985 | -30 | -0.7% | 12,100 |
| 2022/08/01 | 3,990 | 4,030 | 3,975 | 4,015 | +35 | +0.9% | 15,100 |
| 2022/07/29 | 4,000 | 4,020 | 3,955 | 3,980 | +5 | +0.1% | 14,000 |
| 2022/07/28 | 4,030 | 4,050 | 3,955 | 3,975 | +15 | +0.4% | 24,600 |
| 2022/07/27 | 3,905 | 3,980 | 3,880 | 3,960 | +45 | +1.1% | 17,100 |
| 2022/07/26 | 3,860 | 3,920 | 3,855 | 3,915 | +55 | +1.4% | 9,000 |
| 2022/07/25 | 3,945 | 3,945 | 3,820 | 3,860 | -60 | -1.5% | 23,100 |
| 2022/07/22 | 3,885 | 3,945 | 3,855 | 3,920 | +35 | +0.9% | 18,700 |
| 2022/07/21 | 3,820 | 3,885 | 3,820 | 3,885 | +70 | +1.8% | 15,800 |
| 2022/07/20 | 3,800 | 3,835 | 3,780 | 3,815 | +110 | +3% | 19,300 |
| 2022/07/19 | 3,655 | 3,725 | 3,655 | 3,705 | +65 | +1.8% | 10,500 |
| 2022/07/15 | 3,750 | 3,750 | 3,635 | 3,640 | -95 | -2.5% | 15,600 |
| 2022/07/14 | 3,625 | 3,750 | 3,605 | 3,735 | +115 | +3.2% | 15,200 |
| 2022/07/13 | 3,655 | 3,690 | 3,620 | 3,620 | -60 | -1.6% | 16,800 |
651～
700
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
