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 |
|---|---|---|---|---|---|---|---|
| 2022/01/19 | 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 |
| 2021/11/30 | 5,280 | 5,300 | 5,120 | 5,150 | +30 | +0.6% | 64,500 |
| 2021/11/29 | 5,160 | 5,400 | 5,110 | 5,120 | -210 | -3.9% | 91,800 |
| 2021/11/26 | 5,500 | 5,530 | 5,240 | 5,330 | -230 | -4.1% | 74,100 |
| 2021/11/25 | 5,690 | 5,700 | 5,450 | 5,560 | -30 | -0.5% | 58,100 |
| 2021/11/24 | 5,850 | 5,850 | 5,480 | 5,590 | -290 | -4.9% | 92,600 |
| 2021/11/22 | 5,680 | 5,900 | 5,680 | 5,880 | +200 | +3.5% | 63,000 |
| 2021/11/19 | 5,710 | 5,730 | 5,570 | 5,680 | -20 | -0.4% | 58,600 |
| 2021/11/18 | 5,790 | 5,850 | 5,660 | 5,700 | -90 | -1.6% | 71,100 |
| 2021/11/17 | 5,750 | 5,800 | 5,550 | 5,790 | +140 | +2.5% | 131,200 |
| 2021/11/16 | 5,380 | 5,710 | 5,330 | 5,650 | +360 | +6.8% | 133,900 |
| 2021/11/15 | 5,140 | 5,350 | 5,020 | 5,290 | +190 | +3.7% | 101,500 |
| 2021/11/12 | 5,180 | 5,330 | 5,050 | 5,100 | +190 | +3.9% | 228,200 |
| 2021/11/11 | 4,940 | 4,980 | 4,825 | 4,910 | -30 | -0.6% | 66,300 |
| 2021/11/10 | 4,795 | 4,995 | 4,750 | 4,940 | +170 | +3.6% | 67,900 |
| 2021/11/09 | 4,940 | 4,940 | 4,750 | 4,770 | -90 | -1.9% | 37,000 |
| 2021/11/08 | 4,840 | 4,880 | 4,770 | 4,860 | +20 | +0.4% | 30,900 |
| 2021/11/05 | 4,890 | 4,980 | 4,795 | 4,840 | -50 | -1% | 53,200 |
851～
900
件表示中 / 3738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 | 467,500円 | +14.3% | +61.2% | 3.42% | 10.30倍 | 0.76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 |
| タツモ | 213,800円 | +14.3% | -15.0% | 1.59% | 8.83倍 | 1.28倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| トーヨーカネツ | 395,500円 | +2.5% | -13.7% | 5.06% | 12.24倍 | 0.79倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
| 三精テクノ | 153,900円 | +13.2% | +0.1% | 3.90% | 8.71倍 | 0.62倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 小池工 | 131,200円 | -0.4% | -7.4% | 3.66% | 8.64倍 | 0.65倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
市場注目の銘柄
チャート関連のコラム
