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 |
|---|---|---|---|---|---|---|---|
| 2021/08/23 | 5,050 | 5,200 | 5,000 | 5,110 | +160 | +3.2% | 28,200 |
| 2021/08/20 | 5,100 | 5,180 | 4,950 | 4,950 | -160 | -3.1% | 60,100 |
| 2021/08/19 | 5,290 | 5,340 | 5,110 | 5,110 | -180 | -3.4% | 44,200 |
| 2021/08/18 | 5,200 | 5,350 | 5,080 | 5,290 | -110 | -2% | 73,300 |
| 2021/08/17 | 5,590 | 5,650 | 5,360 | 5,400 | -230 | -4.1% | 55,500 |
| 2021/08/16 | 5,840 | 5,850 | 5,560 | 5,630 | -260 | -4.4% | 56,000 |
| 2021/08/13 | 6,000 | 6,000 | 5,800 | 5,890 | -80 | -1.3% | 36,500 |
| 2021/08/12 | 5,970 | 6,070 | 5,890 | 5,970 | -60 | -1% | 23,400 |
| 2021/08/11 | 6,010 | 6,220 | 5,910 | 6,030 | +140 | +2.4% | 46,900 |
| 2021/08/10 | 5,640 | 5,960 | 5,400 | 5,890 | -130 | -2.2% | 88,600 |
| 2021/08/06 | 6,250 | 6,300 | 5,940 | 6,020 | -240 | -3.8% | 74,800 |
| 2021/08/05 | 6,150 | 6,320 | 6,110 | 6,260 | +90 | +1.5% | 53,300 |
| 2021/08/04 | 6,350 | 6,370 | 6,010 | 6,170 | -200 | -3.1% | 103,300 |
| 2021/08/03 | 5,950 | 6,440 | 5,950 | 6,370 | +410 | +6.9% | 148,200 |
| 2021/08/02 | 6,060 | 6,090 | 5,930 | 5,960 | -100 | -1.7% | 48,600 |
| 2021/07/30 | 6,100 | 6,160 | 6,020 | 6,060 | -90 | -1.5% | 49,600 |
| 2021/07/29 | 6,070 | 6,210 | 6,010 | 6,150 | +140 | +2.3% | 33,700 |
| 2021/07/28 | 6,130 | 6,210 | 5,970 | 6,010 | -200 | -3.2% | 51,200 |
| 2021/07/27 | 6,040 | 6,360 | 6,040 | 6,210 | +200 | +3.3% | 67,700 |
| 2021/07/26 | 5,940 | 6,080 | 5,910 | 6,010 | +200 | +3.4% | 35,300 |
| 2021/07/21 | 6,000 | 6,000 | 5,730 | 5,810 | -60 | -1% | 54,000 |
| 2021/07/20 | 6,020 | 6,160 | 5,850 | 5,870 | -160 | -2.7% | 70,800 |
| 2021/07/19 | 6,100 | 6,110 | 5,810 | 6,030 | -120 | -2% | 77,600 |
| 2021/07/16 | 6,060 | 6,170 | 6,050 | 6,150 | +30 | +0.5% | 40,800 |
| 2021/07/15 | 6,260 | 6,260 | 6,060 | 6,120 | -120 | -1.9% | 39,600 |
| 2021/07/14 | 6,130 | 6,390 | 6,060 | 6,240 | +50 | +0.8% | 62,800 |
| 2021/07/13 | 6,300 | 6,300 | 6,140 | 6,190 | -20 | -0.3% | 39,300 |
| 2021/07/12 | 6,350 | 6,350 | 6,170 | 6,210 | -10 | -0.2% | 66,400 |
| 2021/07/09 | 5,950 | 6,220 | 5,930 | 6,220 | +180 | +3% | 56,800 |
| 2021/07/08 | 6,070 | 6,120 | 5,890 | 6,040 | -100 | -1.6% | 69,500 |
| 2021/07/07 | 6,020 | 6,270 | 6,000 | 6,140 | +80 | +1.3% | 67,600 |
| 2021/07/06 | 6,250 | 6,250 | 5,980 | 6,060 | -170 | -2.7% | 92,200 |
| 2021/07/05 | 5,930 | 6,270 | 5,840 | 6,230 | +390 | +6.7% | 120,200 |
| 2021/07/02 | 5,890 | 5,970 | 5,780 | 5,840 | +40 | +0.7% | 57,000 |
| 2021/07/01 | 6,060 | 6,060 | 5,720 | 5,800 | -350 | -5.7% | 177,700 |
| 2021/06/30 | 6,200 | 6,320 | 6,100 | 6,150 | -60 | -1% | 95,500 |
| 2021/06/29 | 6,190 | 6,440 | 6,070 | 6,210 | +20 | +0.3% | 231,200 |
| 2021/06/28 | 6,050 | 6,370 | 5,960 | 6,190 | +60 | +1% | 252,100 |
| 2021/06/25 | 5,540 | 6,210 | 5,540 | 6,130 | +690 | +12.7% | 280,500 |
| 2021/06/24 | 5,330 | 5,580 | 5,330 | 5,440 | +110 | +2.1% | 113,100 |
| 2021/06/23 | 5,180 | 5,470 | 5,150 | 5,330 | +150 | +2.9% | 86,300 |
| 2021/06/22 | 5,340 | 5,340 | 5,100 | 5,180 | +40 | +0.8% | 56,600 |
| 2021/06/21 | 4,910 | 5,250 | 4,900 | 5,140 | +40 | +0.8% | 78,400 |
| 2021/06/18 | 5,340 | 5,400 | 5,080 | 5,100 | -170 | -3.2% | 114,500 |
| 2021/06/17 | 4,965 | 5,310 | 4,965 | 5,270 | +305 | +6.1% | 140,600 |
| 2021/06/16 | 4,800 | 5,030 | 4,765 | 4,965 | +160 | +3.3% | 131,500 |
| 2021/06/15 | 4,415 | 4,850 | 4,415 | 4,805 | +390 | +8.8% | 132,500 |
| 2021/06/14 | 4,460 | 4,460 | 4,320 | 4,415 | +10 | +0.2% | 25,700 |
| 2021/06/11 | 4,365 | 4,430 | 4,355 | 4,405 | +50 | +1.1% | 32,900 |
| 2021/06/10 | 4,375 | 4,410 | 4,315 | 4,355 | +35 | +0.8% | 43,400 |
951～
1000
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
