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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 4,150 | 4,210 | 4,120 | 4,190 | +80 | +1.9% | 15,200 |
| 2025/06/19 | 4,180 | 4,180 | 4,090 | 4,110 | -60 | -1.4% | 10,200 |
| 2025/06/18 | 4,105 | 4,170 | 4,080 | 4,170 | +65 | +1.6% | 16,000 |
| 2025/06/17 | 4,140 | 4,150 | 4,065 | 4,105 | -5 | -0.1% | 17,300 |
| 2025/06/16 | 3,970 | 4,120 | 3,970 | 4,110 | +140 | +3.5% | 22,400 |
| 2025/06/13 | 4,045 | 4,045 | 3,950 | 3,970 | -80 | -2% | 22,100 |
| 2025/06/12 | 3,985 | 4,075 | 3,980 | 4,050 | +65 | +1.6% | 37,300 |
| 2025/06/11 | 3,970 | 4,015 | 3,915 | 3,985 | +55 | +1.4% | 31,300 |
| 2025/06/10 | 3,915 | 4,000 | 3,915 | 3,930 | +10 | +0.3% | 12,800 |
| 2025/06/09 | 3,925 | 3,940 | 3,850 | 3,920 | ±0 | ±0% | 22,200 |
| 2025/06/06 | 3,955 | 3,955 | 3,920 | 3,920 | -35 | -0.9% | 30,700 |
| 2025/06/05 | 4,000 | 4,005 | 3,945 | 3,955 | -45 | -1.1% | 13,300 |
| 2025/06/04 | 3,915 | 4,005 | 3,915 | 4,000 | +105 | +2.7% | 23,200 |
| 2025/06/03 | 3,940 | 3,940 | 3,865 | 3,895 | +25 | +0.6% | 11,700 |
| 2025/06/02 | 4,035 | 4,035 | 3,870 | 3,870 | -170 | -4.2% | 25,200 |
| 2025/05/30 | 4,010 | 4,050 | 3,990 | 4,040 | +25 | +0.6% | 32,700 |
| 2025/05/29 | 4,025 | 4,070 | 3,995 | 4,015 | +30 | +0.8% | 45,800 |
| 2025/05/28 | 3,870 | 3,985 | 3,825 | 3,985 | +135 | +3.5% | 32,800 |
| 2025/05/27 | 3,840 | 3,860 | 3,805 | 3,850 | +30 | +0.8% | 9,400 |
| 2025/05/26 | 3,825 | 3,860 | 3,820 | 3,820 | +5 | +0.1% | 12,500 |
| 2025/05/23 | 3,845 | 3,875 | 3,790 | 3,815 | +10 | +0.3% | 24,300 |
| 2025/05/22 | 3,895 | 3,915 | 3,795 | 3,805 | -110 | -2.8% | 37,800 |
| 2025/05/21 | 3,975 | 3,985 | 3,905 | 3,915 | -65 | -1.6% | 21,900 |
| 2025/05/20 | 3,865 | 4,020 | 3,855 | 3,980 | +130 | +3.4% | 34,800 |
| 2025/05/19 | 3,865 | 3,870 | 3,815 | 3,850 | -40 | -1% | 15,900 |
| 2025/05/16 | 3,925 | 3,935 | 3,825 | 3,890 | -35 | -0.9% | 35,700 |
| 2025/05/15 | 4,045 | 4,045 | 3,905 | 3,925 | -125 | -3.1% | 26,500 |
| 2025/05/14 | 4,085 | 4,220 | 3,850 | 4,050 | +35 | +0.9% | 86,000 |
| 2025/05/13 | 3,950 | 4,020 | 3,900 | 4,015 | +125 | +3.2% | 48,000 |
| 2025/05/12 | 3,700 | 3,890 | 3,700 | 3,890 | +190 | +5.1% | 34,600 |
| 2025/05/09 | 3,710 | 3,735 | 3,660 | 3,700 | ±0 | ±0% | 34,800 |
| 2025/05/08 | 3,610 | 3,700 | 3,605 | 3,700 | +90 | +2.5% | 22,900 |
| 2025/05/07 | 3,535 | 3,645 | 3,535 | 3,610 | +75 | +2.1% | 27,400 |
| 2025/05/02 | 3,525 | 3,555 | 3,465 | 3,535 | +10 | +0.3% | 12,500 |
| 2025/05/01 | 3,490 | 3,525 | 3,460 | 3,525 | +40 | +1.1% | 7,000 |
| 2025/04/30 | 3,500 | 3,515 | 3,445 | 3,485 | -10 | -0.3% | 7,700 |
| 2025/04/28 | 3,475 | 3,535 | 3,475 | 3,495 | +20 | +0.6% | 8,900 |
| 2025/04/25 | 3,390 | 3,475 | 3,390 | 3,475 | +125 | +3.7% | 11,300 |
| 2025/04/24 | 3,295 | 3,350 | 3,295 | 3,350 | +70 | +2.1% | 10,200 |
| 2025/04/23 | 3,330 | 3,365 | 3,260 | 3,280 | +75 | +2.3% | 23,100 |
| 2025/04/22 | 3,225 | 3,245 | 3,205 | 3,205 | -20 | -0.6% | 7,100 |
| 2025/04/21 | 3,295 | 3,300 | 3,225 | 3,225 | -45 | -1.4% | 6,400 |
| 2025/04/18 | 3,205 | 3,285 | 3,205 | 3,270 | +50 | +1.6% | 8,200 |
| 2025/04/17 | 3,270 | 3,270 | 3,210 | 3,220 | -20 | -0.6% | 9,900 |
| 2025/04/16 | 3,275 | 3,275 | 3,185 | 3,240 | -35 | -1.1% | 12,000 |
| 2025/04/15 | 3,225 | 3,275 | 3,225 | 3,275 | +50 | +1.6% | 6,400 |
| 2025/04/14 | 3,200 | 3,265 | 3,185 | 3,225 | +80 | +2.5% | 16,000 |
| 2025/04/11 | 2,999 | 3,170 | 2,980 | 3,145 | -55 | -1.7% | 34,600 |
| 2025/04/10 | 3,250 | 3,275 | 3,175 | 3,200 | +260 | +8.8% | 33,000 |
| 2025/04/09 | 3,065 | 3,065 | 2,890 | 2,940 | -195 | -6.2% | 43,600 |
51～
100
件表示中 / 3775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 | 456,000円 | +14.3% | +61.2% | 3.51% | 10.05倍 | 0.74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 | 212,600円 | +14.3% | -15.0% | 1.60% | 8.79倍 | 1.27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 |
| 前澤給 | 145,400円 | +1.1% | -27.5% | 4.13% | 14.80倍 | 0.74倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| フリュー | 107,500円 | +1.6% | +31.6% | 3.63% | 13.24倍 | 1.27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 |
| 金銭機 | 99,400円 | -18.0% | -78.6% | 4.02% | 8.43倍 | 0.84倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
市場注目の銘柄
チャート関連のコラム
