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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 3,800 | 3,820 | 3,760 | 3,815 | +15 | +0.4% | 61,000 |
| 2025/03/07 | 3,820 | 3,820 | 3,775 | 3,800 | -25 | -0.7% | 7,200 |
| 2025/03/06 | 3,760 | 3,895 | 3,760 | 3,825 | +75 | +2% | 35,300 |
| 2025/03/05 | 3,760 | 3,785 | 3,725 | 3,750 | +20 | +0.5% | 10,500 |
| 2025/03/04 | 3,730 | 3,760 | 3,665 | 3,730 | -5 | -0.1% | 20,000 |
| 2025/03/03 | 3,765 | 3,805 | 3,725 | 3,735 | +25 | +0.7% | 10,700 |
| 2025/02/28 | 3,760 | 3,780 | 3,700 | 3,710 | -80 | -2.1% | 23,800 |
| 2025/02/27 | 3,770 | 3,845 | 3,770 | 3,790 | -15 | -0.4% | 12,200 |
| 2025/02/26 | 3,770 | 3,810 | 3,720 | 3,805 | +35 | +0.9% | 12,900 |
| 2025/02/25 | 3,870 | 3,870 | 3,770 | 3,770 | -70 | -1.8% | 15,200 |
| 2025/02/21 | 3,855 | 3,905 | 3,780 | 3,840 | -15 | -0.4% | 26,000 |
| 2025/02/20 | 3,870 | 3,880 | 3,815 | 3,855 | -25 | -0.6% | 9,300 |
| 2025/02/19 | 3,900 | 3,900 | 3,865 | 3,880 | +10 | +0.3% | 8,500 |
| 2025/02/18 | 3,900 | 3,900 | 3,870 | 3,870 | -30 | -0.8% | 7,100 |
| 2025/02/17 | 3,900 | 3,925 | 3,860 | 3,900 | -5 | -0.1% | 21,200 |
| 2025/02/14 | 3,880 | 3,930 | 3,880 | 3,905 | -10 | -0.3% | 10,200 |
| 2025/02/13 | 3,915 | 3,935 | 3,850 | 3,915 | +70 | +1.8% | 25,600 |
| 2025/02/12 | 3,835 | 3,845 | 3,790 | 3,845 | +50 | +1.3% | 11,100 |
| 2025/02/10 | 3,725 | 3,815 | 3,710 | 3,795 | +5 | +0.1% | 14,900 |
| 2025/02/07 | 3,735 | 3,800 | 3,700 | 3,790 | +65 | +1.7% | 18,300 |
| 2025/02/06 | 3,705 | 3,730 | 3,695 | 3,725 | +20 | +0.5% | 3,800 |
| 2025/02/05 | 3,675 | 3,715 | 3,675 | 3,705 | +30 | +0.8% | 3,200 |
| 2025/02/04 | 3,700 | 3,715 | 3,660 | 3,675 | +30 | +0.8% | 5,900 |
| 2025/02/03 | 3,755 | 3,755 | 3,635 | 3,645 | -115 | -3.1% | 18,800 |
| 2025/01/31 | 3,760 | 3,765 | 3,730 | 3,760 | +5 | +0.1% | 8,600 |
| 2025/01/30 | 3,775 | 3,805 | 3,745 | 3,755 | -35 | -0.9% | 16,600 |
| 2025/01/29 | 3,805 | 3,830 | 3,785 | 3,790 | +30 | +0.8% | 7,400 |
| 2025/01/28 | 3,825 | 3,825 | 3,745 | 3,760 | -85 | -2.2% | 14,600 |
| 2025/01/27 | 3,840 | 3,855 | 3,810 | 3,845 | +40 | +1.1% | 19,400 |
| 2025/01/24 | 3,855 | 3,855 | 3,805 | 3,805 | -10 | -0.3% | 9,700 |
| 2025/01/23 | 3,855 | 3,855 | 3,805 | 3,815 | -40 | -1% | 6,800 |
| 2025/01/22 | 3,830 | 3,880 | 3,825 | 3,855 | +20 | +0.5% | 10,600 |
| 2025/01/21 | 3,850 | 3,865 | 3,805 | 3,835 | +15 | +0.4% | 8,500 |
| 2025/01/20 | 3,760 | 3,850 | 3,760 | 3,820 | +100 | +2.7% | 11,300 |
| 2025/01/17 | 3,715 | 3,745 | 3,700 | 3,720 | ±0 | ±0% | 8,600 |
| 2025/01/16 | 3,770 | 3,790 | 3,710 | 3,720 | -40 | -1.1% | 8,700 |
| 2025/01/15 | 3,815 | 3,815 | 3,740 | 3,760 | +15 | +0.4% | 8,400 |
| 2025/01/14 | 3,820 | 3,820 | 3,730 | 3,745 | -85 | -2.2% | 13,300 |
| 2025/01/10 | 3,890 | 3,900 | 3,830 | 3,830 | -20 | -0.5% | 5,300 |
| 2025/01/09 | 3,980 | 3,980 | 3,800 | 3,850 | -130 | -3.3% | 24,100 |
| 2025/01/08 | 3,950 | 3,995 | 3,935 | 3,980 | +5 | +0.1% | 11,100 |
| 2025/01/07 | 4,030 | 4,040 | 3,975 | 3,975 | -60 | -1.5% | 23,200 |
| 2025/01/06 | 3,975 | 4,070 | 3,975 | 4,035 | +90 | +2.3% | 28,800 |
| 2024/12/30 | 3,910 | 3,960 | 3,860 | 3,945 | +65 | +1.7% | 27,600 |
| 2024/12/27 | 3,845 | 3,890 | 3,845 | 3,880 | +75 | +2% | 13,100 |
| 2024/12/26 | 3,725 | 3,835 | 3,725 | 3,805 | +80 | +2.1% | 69,600 |
| 2024/12/25 | 3,735 | 3,785 | 3,660 | 3,725 | +25 | +0.7% | 39,300 |
| 2024/12/24 | 3,685 | 3,720 | 3,650 | 3,700 | +20 | +0.5% | 27,700 |
| 2024/12/23 | 3,675 | 3,685 | 3,640 | 3,680 | -20 | -0.5% | 25,900 |
| 2024/12/20 | 3,755 | 3,785 | 3,690 | 3,700 | -10 | -0.3% | 34,200 |
51～
100
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
