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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 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 |
| 2021/06/09 | 4,550 | 4,550 | 4,315 | 4,320 | -250 | -5.5% | 85,400 |
| 2021/06/08 | 4,490 | 4,595 | 4,440 | 4,570 | +80 | +1.8% | 48,000 |
| 2021/06/07 | 4,620 | 4,650 | 4,440 | 4,490 | -85 | -1.9% | 93,600 |
| 2021/06/04 | 4,560 | 4,675 | 4,465 | 4,575 | +5 | +0.1% | 50,600 |
| 2021/06/03 | 4,460 | 4,615 | 4,425 | 4,570 | +120 | +2.7% | 50,000 |
| 2021/06/02 | 4,480 | 4,500 | 4,405 | 4,450 | -70 | -1.5% | 28,700 |
| 2021/06/01 | 4,495 | 4,570 | 4,440 | 4,520 | +45 | +1% | 34,700 |
| 2021/05/31 | 4,440 | 4,510 | 4,385 | 4,475 | +70 | +1.6% | 36,500 |
| 2021/05/28 | 4,565 | 4,585 | 4,275 | 4,405 | -140 | -3.1% | 97,900 |
| 2021/05/27 | 4,450 | 4,570 | 4,410 | 4,545 | +165 | +3.8% | 65,300 |
| 2021/05/26 | 4,435 | 4,510 | 4,380 | 4,380 | -55 | -1.2% | 60,800 |
| 2021/05/25 | 4,280 | 4,460 | 4,260 | 4,435 | +155 | +3.6% | 48,300 |
| 2021/05/24 | 4,250 | 4,400 | 4,250 | 4,280 | +40 | +0.9% | 40,000 |
| 2021/05/21 | 4,315 | 4,345 | 4,175 | 4,240 | -45 | -1.1% | 53,000 |
| 2021/05/20 | 4,190 | 4,325 | 4,150 | 4,285 | +205 | +5% | 74,100 |
| 2021/05/19 | 4,105 | 4,285 | 4,050 | 4,080 | -25 | -0.6% | 100,800 |
| 2021/05/18 | 3,885 | 4,140 | 3,885 | 4,105 | +235 | +6.1% | 119,300 |
| 2021/05/17 | 3,900 | 3,905 | 3,715 | 3,870 | -25 | -0.6% | 91,600 |
| 2021/05/14 | 3,645 | 3,970 | 3,600 | 3,895 | +530 | +15.8% | 179,100 |
| 2021/05/13 | 3,350 | 3,425 | 3,285 | 3,365 | -40 | -1.2% | 47,300 |
| 2021/05/12 | 3,550 | 3,560 | 3,370 | 3,405 | -195 | -5.4% | 78,400 |
| 2021/05/11 | 3,470 | 3,620 | 3,430 | 3,600 | +85 | +2.4% | 81,100 |
| 2021/05/10 | 3,435 | 3,570 | 3,405 | 3,515 | +120 | +3.5% | 115,600 |
| 2021/05/07 | 3,385 | 3,405 | 3,340 | 3,395 | +15 | +0.4% | 18,700 |
| 2021/05/06 | 3,295 | 3,390 | 3,240 | 3,380 | +60 | +1.8% | 22,600 |
| 2021/04/30 | 3,320 | 3,345 | 3,275 | 3,320 | +20 | +0.6% | 14,700 |
| 2021/04/28 | 3,320 | 3,320 | 3,260 | 3,300 | +15 | +0.5% | 19,200 |
| 2021/04/27 | 3,305 | 3,345 | 3,255 | 3,285 | -80 | -2.4% | 19,500 |
| 2021/04/26 | 3,380 | 3,420 | 3,330 | 3,365 | +40 | +1.2% | 29,800 |
| 2021/04/23 | 3,255 | 3,335 | 3,220 | 3,325 | +15 | +0.5% | 32,600 |
| 2021/04/22 | 3,195 | 3,320 | 3,170 | 3,310 | +185 | +5.9% | 26,000 |
| 2021/04/21 | 3,180 | 3,190 | 3,100 | 3,125 | -95 | -3% | 27,200 |
| 2021/04/20 | 3,260 | 3,260 | 3,185 | 3,220 | -50 | -1.5% | 16,900 |
951～
1000
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
