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 |
|---|---|---|---|---|---|---|---|
| 2018/02/26 | 4,330 | 4,345 | 4,185 | 4,215 | -45 | -1.1% | 16,800 |
| 2018/02/23 | 4,275 | 4,350 | 4,190 | 4,260 | -15 | -0.4% | 22,600 |
| 2018/02/22 | 4,305 | 4,375 | 4,170 | 4,275 | -110 | -2.5% | 27,500 |
| 2018/02/21 | 4,365 | 4,385 | 4,260 | 4,385 | +55 | +1.3% | 50,100 |
| 2018/02/20 | 4,150 | 4,365 | 4,070 | 4,330 | +235 | +5.7% | 103,400 |
| 2018/02/19 | 3,970 | 4,140 | 3,915 | 4,095 | +285 | +7.5% | 45,400 |
| 2018/02/16 | 3,740 | 3,865 | 3,690 | 3,810 | +140 | +3.8% | 56,400 |
| 2018/02/15 | 3,530 | 3,685 | 3,450 | 3,670 | +170 | +4.9% | 52,100 |
| 2018/02/14 | 3,800 | 4,060 | 3,450 | 3,500 | -650 | -15.7% | 167,200 |
| 2018/02/13 | 4,345 | 4,350 | 4,110 | 4,150 | -25 | -0.6% | 59,600 |
| 2018/02/09 | 4,005 | 4,225 | 3,995 | 4,175 | -160 | -3.7% | 46,300 |
| 2018/02/08 | 4,195 | 4,380 | 4,110 | 4,335 | +155 | +3.7% | 50,200 |
| 2018/02/07 | 4,415 | 4,420 | 4,150 | 4,180 | +115 | +2.8% | 57,400 |
| 2018/02/06 | 4,145 | 4,290 | 3,865 | 4,065 | -500 | -11% | 146,100 |
| 2018/02/05 | 4,615 | 4,660 | 4,465 | 4,565 | -225 | -4.7% | 70,400 |
| 2018/02/02 | 4,940 | 4,940 | 4,760 | 4,790 | -110 | -2.2% | 27,300 |
| 2018/02/01 | 4,830 | 4,930 | 4,790 | 4,900 | +110 | +2.3% | 32,000 |
| 2018/01/31 | 4,710 | 4,895 | 4,705 | 4,790 | -30 | -0.6% | 39,600 |
| 2018/01/30 | 4,880 | 4,995 | 4,785 | 4,820 | -90 | -1.8% | 43,500 |
| 2018/01/29 | 5,070 | 5,130 | 4,910 | 4,910 | -120 | -2.4% | 61,800 |
| 2018/01/26 | 4,945 | 5,210 | 4,895 | 5,030 | +155 | +3.2% | 94,000 |
| 2018/01/25 | 4,820 | 4,930 | 4,765 | 4,875 | -15 | -0.3% | 37,900 |
| 2018/01/24 | 4,910 | 4,965 | 4,770 | 4,890 | -70 | -1.4% | 59,400 |
| 2018/01/23 | 4,780 | 4,960 | 4,775 | 4,960 | +275 | +5.9% | 77,200 |
| 2018/01/22 | 4,550 | 4,735 | 4,470 | 4,685 | +85 | +1.8% | 47,100 |
| 2018/01/19 | 4,550 | 4,675 | 4,550 | 4,600 | -10 | -0.2% | 35,400 |
| 2018/01/18 | 4,825 | 4,825 | 4,575 | 4,610 | -110 | -2.3% | 59,200 |
| 2018/01/17 | 4,695 | 4,935 | 4,655 | 4,720 | ±0 | ±0% | 116,200 |
| 2018/01/16 | 4,600 | 4,760 | 4,480 | 4,720 | +140 | +3.1% | 71,200 |
| 2018/01/15 | 4,455 | 4,620 | 4,380 | 4,580 | +165 | +3.7% | 76,900 |
| 2018/01/12 | 4,185 | 4,485 | 4,150 | 4,415 | +400 | +10% | 140,500 |
| 2018/01/11 | 4,100 | 4,140 | 4,000 | 4,015 | -130 | -3.1% | 60,900 |
| 2018/01/10 | 4,220 | 4,220 | 4,050 | 4,145 | -60 | -1.4% | 31,900 |
| 2018/01/09 | 4,180 | 4,295 | 4,150 | 4,205 | +65 | +1.6% | 59,700 |
| 2018/01/05 | 4,145 | 4,150 | 4,100 | 4,140 | +35 | +0.9% | 32,500 |
| 2018/01/04 | 4,080 | 4,190 | 3,995 | 4,105 | +75 | +1.9% | 71,900 |
| 2017/12/29 | 3,875 | 4,070 | 3,875 | 4,030 | +175 | +4.5% | 69,700 |
| 2017/12/28 | 3,800 | 3,980 | 3,800 | 3,855 | +40 | +1% | 68,700 |
| 2017/12/27 | 3,695 | 3,830 | 3,620 | 3,815 | +85 | +2.3% | 52,700 |
| 2017/12/26 | 3,850 | 3,895 | 3,730 | 3,730 | -95 | -2.5% | 38,800 |
| 2017/12/25 | 3,900 | 3,980 | 3,745 | 3,825 | +35 | +0.9% | 98,900 |
| 2017/12/22 | 3,615 | 3,800 | 3,540 | 3,790 | +145 | +4% | 91,400 |
| 2017/12/21 | 3,435 | 3,665 | 3,365 | 3,645 | +225 | +6.6% | 179,600 |
| 2017/12/20 | 3,230 | 3,450 | 3,230 | 3,420 | +280 | +8.9% | 139,900 |
| 2017/12/19 | 3,125 | 3,145 | 3,090 | 3,140 | +50 | +1.6% | 23,100 |
| 2017/12/18 | 3,005 | 3,100 | 2,982 | 3,090 | +130 | +4.4% | 27,500 |
| 2017/12/15 | 3,035 | 3,055 | 2,946 | 2,960 | -75 | -2.5% | 38,400 |
| 2017/12/14 | 3,030 | 3,075 | 3,005 | 3,035 | +20 | +0.7% | 18,000 |
| 2017/12/13 | 3,145 | 3,145 | 3,015 | 3,015 | -100 | -3.2% | 22,200 |
| 2017/12/12 | 3,200 | 3,200 | 3,075 | 3,115 | -55 | -1.7% | 23,900 |
1801～
1850
件表示中 / 3739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 | 462,500円 | +14.3% | +61.2% | 3.46% | 10.19倍 | 0.75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 |
| トーヨーカネツ | 393,500円 | +2.5% | -13.7% | 5.08% | 12.18倍 | 0.78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 |
| ダイコク電 | 211,200円 | -23.4% | -56.7% | 3.79% | 8.74倍 | 0.68倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| 小池工 | 132,800円 | -0.4% | -7.4% | 3.61% | 8.75倍 | 0.66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 |
| 三精テクノ | 154,200円 | +13.2% | +0.1% | 3.89% | 8.73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 |
市場注目の銘柄
チャート関連のコラム
