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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 3,845 | 3,960 | 3,845 | 3,890 | +95 | +2.5% | 24,100 |
| 2018/08/13 | 3,830 | 4,030 | 3,765 | 3,795 | -175 | -4.4% | 35,600 |
| 2018/08/10 | 3,930 | 4,155 | 3,920 | 3,970 | +250 | +6.7% | 150,900 |
| 2018/08/09 | 3,685 | 3,785 | 3,555 | 3,720 | -105 | -2.7% | 60,100 |
| 2018/08/08 | 3,780 | 3,835 | 3,730 | 3,825 | +55 | +1.5% | 28,300 |
| 2018/08/07 | 3,525 | 3,840 | 3,520 | 3,770 | +315 | +9.1% | 53,000 |
| 2018/08/06 | 3,500 | 3,505 | 3,440 | 3,455 | -65 | -1.8% | 17,200 |
| 2018/08/03 | 3,585 | 3,610 | 3,505 | 3,520 | -45 | -1.3% | 18,000 |
| 2018/08/02 | 3,660 | 3,675 | 3,555 | 3,565 | -100 | -2.7% | 14,000 |
| 2018/08/01 | 3,665 | 3,740 | 3,640 | 3,665 | ±0 | ±0% | 11,500 |
| 2018/07/31 | 3,720 | 3,720 | 3,585 | 3,665 | -60 | -1.6% | 13,100 |
| 2018/07/30 | 3,690 | 3,750 | 3,675 | 3,725 | +50 | +1.4% | 14,700 |
| 2018/07/27 | 3,725 | 3,745 | 3,665 | 3,675 | -30 | -0.8% | 19,400 |
| 2018/07/26 | 3,745 | 3,770 | 3,640 | 3,705 | -25 | -0.7% | 28,300 |
| 2018/07/25 | 3,700 | 3,770 | 3,635 | 3,730 | +60 | +1.6% | 19,100 |
| 2018/07/24 | 3,535 | 3,700 | 3,490 | 3,670 | +135 | +3.8% | 26,300 |
| 2018/07/23 | 3,530 | 3,540 | 3,425 | 3,535 | ±0 | ±0% | 14,700 |
| 2018/07/20 | 3,420 | 3,660 | 3,420 | 3,535 | +140 | +4.1% | 31,900 |
| 2018/07/19 | 3,450 | 3,500 | 3,380 | 3,395 | +45 | +1.3% | 25,300 |
| 2018/07/18 | 3,440 | 3,470 | 3,315 | 3,350 | -20 | -0.6% | 35,300 |
| 2018/07/17 | 3,600 | 3,600 | 3,350 | 3,370 | -205 | -5.7% | 39,400 |
| 2018/07/13 | 3,630 | 3,685 | 3,515 | 3,575 | +5 | +0.1% | 27,200 |
| 2018/07/12 | 3,515 | 3,580 | 3,465 | 3,570 | +55 | +1.6% | 19,300 |
| 2018/07/11 | 3,575 | 3,610 | 3,415 | 3,515 | -110 | -3% | 32,500 |
| 2018/07/10 | 3,520 | 3,665 | 3,510 | 3,625 | +85 | +2.4% | 22,500 |
| 2018/07/09 | 3,530 | 3,635 | 3,465 | 3,540 | +150 | +4.4% | 24,500 |
| 2018/07/06 | 3,300 | 3,400 | 3,190 | 3,390 | +215 | +6.8% | 33,900 |
| 2018/07/05 | 3,325 | 3,385 | 3,170 | 3,175 | -160 | -4.8% | 29,600 |
| 2018/07/04 | 3,460 | 3,460 | 3,280 | 3,335 | -130 | -3.8% | 14,000 |
| 2018/07/03 | 3,610 | 3,610 | 3,435 | 3,465 | -90 | -2.5% | 13,300 |
| 2018/07/02 | 3,560 | 3,675 | 3,550 | 3,555 | +10 | +0.3% | 14,500 |
| 2018/06/29 | 3,560 | 3,580 | 3,480 | 3,545 | +55 | +1.6% | 9,500 |
| 2018/06/28 | 3,660 | 3,695 | 3,415 | 3,490 | -170 | -4.6% | 30,000 |
| 2018/06/27 | 3,720 | 3,720 | 3,630 | 3,660 | -35 | -0.9% | 4,600 |
| 2018/06/26 | 3,515 | 3,745 | 3,515 | 3,695 | +105 | +2.9% | 16,100 |
| 2018/06/25 | 3,775 | 3,775 | 3,555 | 3,590 | -160 | -4.3% | 23,400 |
| 2018/06/22 | 3,815 | 3,825 | 3,720 | 3,750 | -105 | -2.7% | 15,500 |
| 2018/06/21 | 3,855 | 3,900 | 3,830 | 3,855 | +10 | +0.3% | 13,400 |
| 2018/06/20 | 3,750 | 3,875 | 3,680 | 3,845 | +80 | +2.1% | 28,400 |
| 2018/06/19 | 3,950 | 3,955 | 3,740 | 3,765 | -245 | -6.1% | 46,900 |
| 2018/06/18 | 4,215 | 4,245 | 4,005 | 4,010 | -250 | -5.9% | 35,300 |
| 2018/06/15 | 4,360 | 4,385 | 4,225 | 4,260 | -30 | -0.7% | 20,700 |
| 2018/06/14 | 4,165 | 4,330 | 4,165 | 4,290 | +120 | +2.9% | 19,600 |
| 2018/06/13 | 4,170 | 4,190 | 4,110 | 4,170 | +5 | +0.1% | 8,900 |
| 2018/06/12 | 4,255 | 4,255 | 4,125 | 4,165 | -75 | -1.8% | 10,400 |
| 2018/06/11 | 4,235 | 4,280 | 4,235 | 4,240 | -15 | -0.4% | 3,200 |
| 2018/06/08 | 4,245 | 4,270 | 4,200 | 4,255 | +5 | +0.1% | 8,300 |
| 2018/06/07 | 4,245 | 4,335 | 4,230 | 4,250 | +50 | +1.2% | 13,700 |
| 2018/06/06 | 4,260 | 4,270 | 4,150 | 4,200 | -65 | -1.5% | 18,800 |
| 2018/06/05 | 4,370 | 4,390 | 4,260 | 4,265 | -125 | -2.8% | 20,200 |
1651～
1700
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
