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 |
|---|---|---|---|---|---|---|---|
| 2021/11/04 | 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 |
| 2021/09/15 | 5,980 | 6,130 | 5,870 | 6,070 | +10 | +0.2% | 82,800 |
| 2021/09/14 | 6,170 | 6,230 | 6,020 | 6,060 | -70 | -1.1% | 101,200 |
| 2021/09/13 | 6,230 | 6,320 | 5,950 | 6,130 | -870 | -12.4% | 292,200 |
| 2021/09/10 | 6,860 | 7,020 | 6,820 | 7,000 | +180 | +2.6% | 62,300 |
| 2021/09/09 | 6,780 | 7,200 | 6,740 | 6,820 | -20 | -0.3% | 171,700 |
| 2021/09/08 | 6,600 | 7,090 | 6,580 | 6,840 | +360 | +5.6% | 215,700 |
| 2021/09/07 | 6,500 | 6,640 | 6,290 | 6,480 | +50 | +0.8% | 144,200 |
| 2021/09/06 | 5,970 | 6,440 | 5,930 | 6,430 | +510 | +8.6% | 138,500 |
| 2021/09/03 | 6,090 | 6,100 | 5,860 | 5,920 | -80 | -1.3% | 75,800 |
| 2021/09/02 | 5,670 | 6,080 | 5,550 | 6,000 | +350 | +6.2% | 163,800 |
| 2021/09/01 | 5,600 | 5,860 | 5,550 | 5,650 | +400 | +7.6% | 187,300 |
| 2021/08/31 | 5,270 | 5,280 | 5,190 | 5,250 | -20 | -0.4% | 10,900 |
| 2021/08/30 | 5,270 | 5,340 | 5,240 | 5,270 | +70 | +1.3% | 25,100 |
| 2021/08/27 | 5,180 | 5,210 | 5,100 | 5,200 | -10 | -0.2% | 19,700 |
| 2021/08/26 | 5,260 | 5,330 | 5,200 | 5,210 | +20 | +0.4% | 14,300 |
| 2021/08/25 | 5,260 | 5,400 | 5,170 | 5,190 | -70 | -1.3% | 28,200 |
| 2021/08/24 | 5,190 | 5,330 | 5,190 | 5,260 | +150 | +2.9% | 30,600 |
901～
950
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
