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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 4,400 | 4,490 | 4,245 | 4,435 | +175 | +4.1% | 101,600 |
| 2022/02/10 | 4,345 | 4,345 | 4,215 | 4,260 | +45 | +1.1% | 43,800 |
| 2022/02/09 | 4,085 | 4,265 | 4,080 | 4,215 | +140 | +3.4% | 48,100 |
| 2022/02/08 | 4,150 | 4,190 | 4,065 | 4,075 | -75 | -1.8% | 23,600 |
| 2022/02/07 | 4,150 | 4,160 | 4,070 | 4,150 | +10 | +0.2% | 22,700 |
| 2022/02/04 | 4,110 | 4,180 | 4,090 | 4,140 | -15 | -0.4% | 14,900 |
| 2022/02/03 | 4,200 | 4,205 | 4,105 | 4,155 | -115 | -2.7% | 32,000 |
| 2022/02/02 | 4,130 | 4,280 | 4,115 | 4,270 | +175 | +4.3% | 33,700 |
| 2022/02/01 | 4,240 | 4,260 | 4,070 | 4,095 | -35 | -0.8% | 35,800 |
| 2022/01/31 | 3,995 | 4,185 | 3,990 | 4,130 | +155 | +3.9% | 50,400 |
| 2022/01/28 | 3,910 | 3,995 | 3,830 | 3,975 | +130 | +3.4% | 33,800 |
| 2022/01/27 | 4,025 | 4,075 | 3,810 | 3,845 | -160 | -4% | 49,500 |
| 2022/01/26 | 3,970 | 4,065 | 3,935 | 4,005 | +15 | +0.4% | 25,100 |
| 2022/01/25 | 4,140 | 4,140 | 3,930 | 3,990 | -95 | -2.3% | 43,500 |
| 2022/01/24 | 4,000 | 4,110 | 3,965 | 4,085 | -10 | -0.2% | 38,400 |
| 2022/01/21 | 4,145 | 4,145 | 3,985 | 4,095 | -120 | -2.8% | 45,200 |
| 2022/01/20 | 4,105 | 4,215 | 4,060 | 4,215 | +75 | +1.8% | 54,000 |
| 2022/01/19 | 4,310 | 4,345 | 4,135 | 4,140 | -275 | -6.2% | 67,400 |
| 2022/01/18 | 4,500 | 4,540 | 4,385 | 4,415 | -90 | -2% | 76,300 |
| 2022/01/17 | 4,560 | 4,595 | 4,500 | 4,505 | -40 | -0.9% | 31,400 |
| 2022/01/14 | 4,575 | 4,575 | 4,465 | 4,545 | -60 | -1.3% | 43,700 |
| 2022/01/13 | 4,640 | 4,655 | 4,550 | 4,605 | -45 | -1% | 24,000 |
| 2022/01/12 | 4,585 | 4,670 | 4,570 | 4,650 | +125 | +2.8% | 28,200 |
| 2022/01/11 | 4,590 | 4,590 | 4,490 | 4,525 | -85 | -1.8% | 31,800 |
| 2022/01/07 | 4,675 | 4,740 | 4,545 | 4,610 | -40 | -0.9% | 60,900 |
| 2022/01/06 | 4,730 | 4,745 | 4,615 | 4,650 | -170 | -3.5% | 63,000 |
| 2022/01/05 | 4,935 | 4,935 | 4,820 | 4,820 | -100 | -2% | 23,500 |
| 2022/01/04 | 4,905 | 4,955 | 4,865 | 4,920 | +25 | +0.5% | 21,900 |
| 2021/12/30 | 4,800 | 4,905 | 4,775 | 4,895 | +80 | +1.7% | 30,100 |
| 2021/12/29 | 4,875 | 4,880 | 4,785 | 4,815 | -5 | -0.1% | 29,500 |
| 2021/12/28 | 4,900 | 4,900 | 4,790 | 4,820 | -40 | -0.8% | 47,300 |
| 2021/12/27 | 4,915 | 4,960 | 4,800 | 4,860 | -40 | -0.8% | 46,900 |
| 2021/12/24 | 4,765 | 4,900 | 4,765 | 4,900 | +145 | +3% | 69,800 |
| 2021/12/23 | 4,615 | 4,795 | 4,600 | 4,755 | +140 | +3% | 61,200 |
| 2021/12/22 | 4,590 | 4,640 | 4,530 | 4,615 | +40 | +0.9% | 60,400 |
| 2021/12/21 | 4,515 | 4,580 | 4,400 | 4,575 | +115 | +2.6% | 98,500 |
| 2021/12/20 | 4,695 | 4,705 | 4,460 | 4,460 | -235 | -5% | 61,500 |
| 2021/12/17 | 4,820 | 4,830 | 4,665 | 4,695 | -195 | -4% | 51,300 |
| 2021/12/16 | 5,000 | 5,000 | 4,825 | 4,890 | +80 | +1.7% | 64,000 |
| 2021/12/15 | 4,875 | 4,955 | 4,810 | 4,810 | -135 | -2.7% | 49,800 |
| 2021/12/14 | 5,050 | 5,050 | 4,875 | 4,945 | -75 | -1.5% | 41,600 |
| 2021/12/13 | 5,200 | 5,200 | 4,990 | 5,020 | -140 | -2.7% | 40,100 |
| 2021/12/10 | 5,170 | 5,180 | 5,080 | 5,160 | -90 | -1.7% | 38,300 |
| 2021/12/09 | 5,250 | 5,320 | 5,170 | 5,250 | -40 | -0.8% | 58,400 |
| 2021/12/08 | 5,280 | 5,400 | 5,180 | 5,290 | +150 | +2.9% | 119,800 |
| 2021/12/07 | 5,010 | 5,140 | 4,945 | 5,140 | +200 | +4% | 41,600 |
| 2021/12/06 | 4,940 | 4,975 | 4,825 | 4,940 | -35 | -0.7% | 33,300 |
| 2021/12/03 | 4,930 | 5,000 | 4,825 | 4,975 | +50 | +1% | 40,600 |
| 2021/12/02 | 5,080 | 5,080 | 4,885 | 4,925 | -155 | -3.1% | 55,700 |
| 2021/12/01 | 5,150 | 5,180 | 4,975 | 5,080 | -70 | -1.4% | 53,000 |
801～
850
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
