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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/04 | 4,800 | 4,905 | 4,785 | 4,890 | +95 | +2% | 45,500 |
| 2021/11/02 | 4,880 | 4,880 | 4,755 | 4,795 | -60 | -1.2% | 30,000 |
| 2021/11/01 | 4,810 | 4,870 | 4,705 | 4,855 | +90 | +1.9% | 19,200 |
| 2021/10/29 | 4,800 | 4,870 | 4,750 | 4,765 | -45 | -0.9% | 27,100 |
| 2021/10/28 | 4,765 | 4,810 | 4,740 | 4,810 | +40 | +0.8% | 20,100 |
| 2021/10/27 | 4,770 | 4,800 | 4,700 | 4,770 | -40 | -0.8% | 19,300 |
| 2021/10/26 | 4,720 | 4,835 | 4,700 | 4,810 | +90 | +1.9% | 24,100 |
| 2021/10/25 | 4,705 | 4,720 | 4,615 | 4,720 | +10 | +0.2% | 13,400 |
| 2021/10/22 | 4,685 | 4,770 | 4,640 | 4,710 | ±0 | ±0% | 38,000 |
| 2021/10/21 | 4,825 | 4,855 | 4,710 | 4,710 | -145 | -3% | 31,100 |
| 2021/10/20 | 5,100 | 5,100 | 4,825 | 4,855 | -185 | -3.7% | 61,300 |
| 2021/10/19 | 4,880 | 5,040 | 4,800 | 5,040 | +170 | +3.5% | 60,600 |
| 2021/10/18 | 4,945 | 4,945 | 4,755 | 4,870 | +10 | +0.2% | 43,400 |
| 2021/10/15 | 4,710 | 4,890 | 4,685 | 4,860 | +260 | +5.7% | 69,500 |
| 2021/10/14 | 4,530 | 4,620 | 4,480 | 4,600 | +95 | +2.1% | 70,100 |
| 2021/10/13 | 4,650 | 4,680 | 4,505 | 4,505 | -185 | -3.9% | 46,900 |
| 2021/10/12 | 4,660 | 4,785 | 4,635 | 4,690 | +35 | +0.8% | 56,500 |
| 2021/10/11 | 4,640 | 4,730 | 4,565 | 4,655 | +30 | +0.6% | 33,700 |
| 2021/10/08 | 4,650 | 4,705 | 4,570 | 4,625 | +40 | +0.9% | 41,500 |
| 2021/10/07 | 4,655 | 4,695 | 4,560 | 4,585 | -15 | -0.3% | 42,100 |
| 2021/10/06 | 4,720 | 4,795 | 4,555 | 4,600 | -50 | -1.1% | 56,400 |
| 2021/10/05 | 4,640 | 4,710 | 4,475 | 4,650 | -45 | -1% | 79,500 |
| 2021/10/04 | 5,090 | 5,090 | 4,690 | 4,695 | -345 | -6.8% | 95,300 |
| 2021/10/01 | 5,010 | 5,110 | 4,960 | 5,040 | -70 | -1.4% | 87,900 |
| 2021/09/30 | 5,270 | 5,270 | 5,030 | 5,110 | -160 | -3% | 65,900 |
| 2021/09/29 | 5,230 | 5,340 | 5,200 | 5,270 | -120 | -2.2% | 43,900 |
| 2021/09/28 | 5,560 | 5,560 | 5,330 | 5,390 | -190 | -3.4% | 48,700 |
| 2021/09/27 | 5,720 | 5,720 | 5,490 | 5,580 | -130 | -2.3% | 50,700 |
| 2021/09/24 | 5,790 | 5,820 | 5,680 | 5,710 | +100 | +1.8% | 35,000 |
| 2021/09/22 | 5,750 | 5,800 | 5,570 | 5,610 | -130 | -2.3% | 54,900 |
| 2021/09/21 | 5,670 | 5,830 | 5,670 | 5,740 | -220 | -3.7% | 57,500 |
| 2021/09/17 | 5,870 | 5,980 | 5,810 | 5,960 | +90 | +1.5% | 52,900 |
| 2021/09/16 | 6,070 | 6,070 | 5,810 | 5,870 | -200 | -3.3% | 77,500 |
851～
900
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
