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 |
|---|---|---|---|---|---|---|---|
| 2018/10/26 | 2,975 | 2,990 | 2,810 | 2,870 | -6 | -0.2% | 30,400 |
| 2018/10/25 | 2,882 | 2,956 | 2,858 | 2,876 | -174 | -5.7% | 44,000 |
| 2018/10/24 | 3,135 | 3,195 | 3,025 | 3,050 | -90 | -2.9% | 29,400 |
| 2018/10/23 | 3,270 | 3,270 | 3,140 | 3,140 | -130 | -4% | 26,300 |
| 2018/10/22 | 3,280 | 3,315 | 3,225 | 3,270 | -35 | -1.1% | 14,900 |
| 2018/10/19 | 3,295 | 3,310 | 3,235 | 3,305 | -40 | -1.2% | 20,200 |
| 2018/10/18 | 3,425 | 3,430 | 3,330 | 3,345 | -35 | -1% | 11,700 |
| 2018/10/17 | 3,435 | 3,460 | 3,360 | 3,380 | +50 | +1.5% | 25,500 |
| 2018/10/16 | 3,390 | 3,390 | 3,290 | 3,330 | +5 | +0.2% | 29,400 |
| 2018/10/15 | 3,410 | 3,440 | 3,325 | 3,325 | -85 | -2.5% | 18,000 |
| 2018/10/12 | 3,385 | 3,455 | 3,360 | 3,410 | +30 | +0.9% | 65,200 |
| 2018/10/11 | 3,600 | 3,600 | 3,270 | 3,380 | -410 | -10.8% | 150,300 |
| 2018/10/10 | 3,955 | 3,965 | 3,710 | 3,790 | -165 | -4.2% | 31,900 |
| 2018/10/09 | 4,110 | 4,110 | 3,955 | 3,955 | -180 | -4.4% | 12,700 |
| 2018/10/05 | 4,065 | 4,170 | 4,065 | 4,135 | +35 | +0.9% | 25,800 |
| 2018/10/04 | 3,985 | 4,105 | 3,985 | 4,100 | +115 | +2.9% | 27,200 |
| 2018/10/03 | 3,975 | 4,010 | 3,905 | 3,985 | +5 | +0.1% | 20,000 |
| 2018/10/02 | 4,025 | 4,070 | 3,910 | 3,980 | -20 | -0.5% | 29,700 |
| 2018/10/01 | 3,940 | 4,025 | 3,910 | 4,000 | +85 | +2.2% | 16,500 |
| 2018/09/28 | 3,905 | 3,935 | 3,865 | 3,915 | +25 | +0.6% | 13,500 |
| 2018/09/27 | 3,965 | 3,980 | 3,885 | 3,890 | -95 | -2.4% | 21,000 |
| 2018/09/26 | 4,010 | 4,040 | 3,985 | 3,985 | -25 | -0.6% | 11,400 |
| 2018/09/25 | 4,080 | 4,080 | 4,005 | 4,010 | -55 | -1.4% | 10,400 |
| 2018/09/21 | 4,070 | 4,090 | 4,030 | 4,065 | +10 | +0.2% | 12,800 |
| 2018/09/20 | 4,165 | 4,165 | 4,030 | 4,055 | -60 | -1.5% | 15,300 |
| 2018/09/19 | 4,160 | 4,165 | 4,090 | 4,115 | +10 | +0.2% | 12,400 |
| 2018/09/18 | 4,110 | 4,185 | 4,045 | 4,105 | +15 | +0.4% | 22,500 |
| 2018/09/14 | 4,065 | 4,130 | 4,010 | 4,090 | +70 | +1.7% | 21,900 |
| 2018/09/13 | 4,065 | 4,065 | 3,975 | 4,020 | -25 | -0.6% | 8,700 |
| 2018/09/12 | 4,090 | 4,090 | 4,000 | 4,045 | -45 | -1.1% | 18,300 |
| 2018/09/11 | 4,120 | 4,125 | 4,020 | 4,090 | -5 | -0.1% | 10,800 |
| 2018/09/10 | 4,100 | 4,130 | 4,070 | 4,095 | -5 | -0.1% | 5,700 |
| 2018/09/07 | 4,130 | 4,130 | 3,965 | 4,100 | -40 | -1% | 27,600 |
| 2018/09/06 | 3,970 | 4,150 | 3,930 | 4,140 | +100 | +2.5% | 28,500 |
| 2018/09/05 | 4,005 | 4,045 | 3,900 | 4,040 | +50 | +1.3% | 17,100 |
| 2018/09/04 | 4,080 | 4,080 | 3,990 | 3,990 | -135 | -3.3% | 27,100 |
| 2018/09/03 | 4,150 | 4,170 | 4,095 | 4,125 | -35 | -0.8% | 12,500 |
| 2018/08/31 | 4,065 | 4,180 | 4,045 | 4,160 | +25 | +0.6% | 14,900 |
| 2018/08/30 | 4,200 | 4,200 | 4,090 | 4,135 | -5 | -0.1% | 14,100 |
| 2018/08/29 | 4,145 | 4,210 | 4,100 | 4,140 | +5 | +0.1% | 14,400 |
| 2018/08/28 | 4,250 | 4,300 | 4,110 | 4,135 | -110 | -2.6% | 13,400 |
| 2018/08/27 | 4,265 | 4,315 | 4,200 | 4,245 | -10 | -0.2% | 12,800 |
| 2018/08/24 | 4,230 | 4,315 | 4,125 | 4,255 | +70 | +1.7% | 35,800 |
| 2018/08/23 | 4,130 | 4,200 | 4,055 | 4,185 | +70 | +1.7% | 34,700 |
| 2018/08/22 | 3,875 | 4,140 | 3,865 | 4,115 | +350 | +9.3% | 76,200 |
| 2018/08/21 | 3,900 | 3,900 | 3,735 | 3,765 | -140 | -3.6% | 21,200 |
| 2018/08/20 | 3,970 | 3,980 | 3,900 | 3,905 | +5 | +0.1% | 12,200 |
| 2018/08/17 | 3,820 | 3,975 | 3,810 | 3,900 | +165 | +4.4% | 21,200 |
| 2018/08/16 | 3,630 | 3,770 | 3,625 | 3,735 | -35 | -0.9% | 27,200 |
| 2018/08/15 | 3,960 | 3,960 | 3,765 | 3,770 | -120 | -3.1% | 17,300 |
1601～
1650
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
