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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 3,925 | 3,965 | 3,820 | 3,950 | -45 | -1.1% | 23,400 |
| 2022/04/26 | 4,010 | 4,030 | 3,950 | 3,995 | +30 | +0.8% | 8,600 |
| 2022/04/25 | 3,965 | 4,015 | 3,950 | 3,965 | -105 | -2.6% | 10,500 |
| 2022/04/22 | 4,105 | 4,130 | 4,035 | 4,070 | -100 | -2.4% | 16,200 |
| 2022/04/21 | 4,120 | 4,175 | 4,105 | 4,170 | +50 | +1.2% | 12,700 |
| 2022/04/20 | 4,160 | 4,185 | 4,080 | 4,120 | -40 | -1% | 13,700 |
| 2022/04/19 | 4,115 | 4,195 | 4,115 | 4,160 | +115 | +2.8% | 14,500 |
| 2022/04/18 | 4,110 | 4,110 | 4,005 | 4,045 | -90 | -2.2% | 12,200 |
| 2022/04/15 | 4,100 | 4,175 | 4,080 | 4,135 | -20 | -0.5% | 16,200 |
| 2022/04/14 | 4,185 | 4,245 | 4,095 | 4,155 | +5 | +0.1% | 19,900 |
| 2022/04/13 | 4,105 | 4,175 | 4,105 | 4,150 | +90 | +2.2% | 13,800 |
| 2022/04/12 | 4,045 | 4,115 | 4,000 | 4,060 | -55 | -1.3% | 19,800 |
| 2022/04/11 | 4,165 | 4,245 | 4,105 | 4,115 | -45 | -1.1% | 20,200 |
| 2022/04/08 | 4,235 | 4,235 | 4,090 | 4,160 | -35 | -0.8% | 22,700 |
| 2022/04/07 | 4,285 | 4,285 | 4,165 | 4,195 | -160 | -3.7% | 34,700 |
| 2022/04/06 | 4,550 | 4,550 | 4,340 | 4,355 | -240 | -5.2% | 40,400 |
| 2022/04/05 | 4,375 | 4,615 | 4,330 | 4,595 | +250 | +5.8% | 59,000 |
| 2022/04/04 | 4,475 | 4,475 | 4,340 | 4,345 | -185 | -4.1% | 35,800 |
| 2022/04/01 | 4,465 | 4,530 | 4,365 | 4,530 | +15 | +0.3% | 56,000 |
| 2022/03/31 | 4,545 | 4,560 | 4,465 | 4,515 | ±0 | ±0% | 56,800 |
| 2022/03/30 | 4,480 | 4,575 | 4,420 | 4,515 | +90 | +2% | 37,200 |
| 2022/03/29 | 4,445 | 4,470 | 4,395 | 4,425 | +65 | +1.5% | 22,000 |
| 2022/03/28 | 4,450 | 4,450 | 4,320 | 4,360 | -110 | -2.5% | 33,000 |
| 2022/03/25 | 4,450 | 4,470 | 4,370 | 4,470 | +70 | +1.6% | 49,600 |
| 2022/03/24 | 4,300 | 4,415 | 4,255 | 4,400 | +20 | +0.5% | 24,900 |
| 2022/03/23 | 4,300 | 4,400 | 4,275 | 4,380 | +180 | +4.3% | 46,000 |
| 2022/03/22 | 4,330 | 4,350 | 4,200 | 4,200 | -60 | -1.4% | 29,100 |
| 2022/03/18 | 4,250 | 4,310 | 4,215 | 4,260 | +65 | +1.5% | 11,600 |
| 2022/03/17 | 4,120 | 4,220 | 4,100 | 4,195 | +215 | +5.4% | 39,200 |
| 2022/03/16 | 4,000 | 4,050 | 3,965 | 3,980 | +30 | +0.8% | 26,200 |
| 2022/03/15 | 3,940 | 3,985 | 3,885 | 3,950 | +20 | +0.5% | 13,000 |
| 2022/03/14 | 3,905 | 3,980 | 3,875 | 3,930 | +45 | +1.2% | 11,400 |
| 2022/03/11 | 3,860 | 3,950 | 3,805 | 3,885 | -75 | -1.9% | 18,900 |
| 2022/03/10 | 3,920 | 3,980 | 3,850 | 3,960 | +250 | +6.7% | 33,600 |
| 2022/03/09 | 3,645 | 3,780 | 3,615 | 3,710 | +95 | +2.6% | 46,900 |
| 2022/03/08 | 3,580 | 3,750 | 3,565 | 3,615 | -80 | -2.2% | 48,300 |
| 2022/03/07 | 3,880 | 3,885 | 3,680 | 3,695 | -290 | -7.3% | 44,600 |
| 2022/03/04 | 4,110 | 4,110 | 3,960 | 3,985 | -200 | -4.8% | 37,100 |
| 2022/03/03 | 4,250 | 4,305 | 4,185 | 4,185 | -15 | -0.4% | 18,000 |
| 2022/03/02 | 4,180 | 4,230 | 4,160 | 4,200 | -60 | -1.4% | 20,100 |
| 2022/03/01 | 4,215 | 4,260 | 4,155 | 4,260 | +90 | +2.2% | 36,600 |
| 2022/02/28 | 4,020 | 4,175 | 3,970 | 4,170 | +205 | +5.2% | 38,000 |
| 2022/02/25 | 3,825 | 3,995 | 3,770 | 3,965 | +240 | +6.4% | 83,600 |
| 2022/02/24 | 3,890 | 3,920 | 3,695 | 3,725 | -235 | -5.9% | 86,100 |
| 2022/02/22 | 3,990 | 4,035 | 3,915 | 3,960 | -115 | -2.8% | 56,200 |
| 2022/02/21 | 4,135 | 4,140 | 4,015 | 4,075 | -165 | -3.9% | 47,200 |
| 2022/02/18 | 4,290 | 4,305 | 4,170 | 4,240 | -165 | -3.7% | 61,400 |
| 2022/02/17 | 4,570 | 4,570 | 4,395 | 4,405 | -170 | -3.7% | 39,600 |
| 2022/02/16 | 4,490 | 4,660 | 4,425 | 4,575 | +190 | +4.3% | 98,200 |
| 2022/02/15 | 4,435 | 4,445 | 4,310 | 4,385 | -50 | -1.1% | 49,700 |
751～
800
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
