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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 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 |
| 2017/12/11 | 3,180 | 3,220 | 3,140 | 3,170 | +25 | +0.8% | 17,300 |
| 2017/12/08 | 3,145 | 3,165 | 3,100 | 3,145 | +55 | +1.8% | 17,400 |
| 2017/12/07 | 3,050 | 3,150 | 3,040 | 3,090 | +70 | +2.3% | 32,400 |
| 2017/12/06 | 3,075 | 3,140 | 3,010 | 3,020 | -55 | -1.8% | 25,800 |
| 2017/12/05 | 3,110 | 3,125 | 3,035 | 3,075 | -45 | -1.4% | 30,100 |
| 2017/12/04 | 3,140 | 3,200 | 3,120 | 3,120 | ±0 | ±0% | 38,100 |
| 2017/12/01 | 3,180 | 3,250 | 3,120 | 3,120 | -35 | -1.1% | 19,700 |
| 2017/11/30 | 3,195 | 3,195 | 3,100 | 3,155 | -80 | -2.5% | 56,000 |
| 2017/11/29 | 3,360 | 3,410 | 3,200 | 3,235 | -130 | -3.9% | 47,300 |
| 2017/11/28 | 3,445 | 3,460 | 3,330 | 3,365 | -70 | -2% | 35,300 |
| 2017/11/27 | 3,445 | 3,515 | 3,425 | 3,435 | -35 | -1% | 40,900 |
| 2017/11/24 | 3,430 | 3,485 | 3,410 | 3,470 | +75 | +2.2% | 35,400 |
| 2017/11/22 | 3,420 | 3,450 | 3,350 | 3,395 | -5 | -0.1% | 26,300 |
| 2017/11/21 | 3,410 | 3,530 | 3,375 | 3,400 | -20 | -0.6% | 53,600 |
| 2017/11/20 | 3,295 | 3,425 | 3,235 | 3,420 | +130 | +4% | 120,000 |
| 2017/11/17 | 3,170 | 3,295 | 3,165 | 3,290 | +150 | +4.8% | 44,900 |
| 2017/11/16 | 3,100 | 3,250 | 3,100 | 3,140 | +15 | +0.5% | 69,200 |
| 2017/11/15 | 3,260 | 3,260 | 3,100 | 3,125 | -150 | -4.6% | 89,700 |
| 2017/11/14 | 3,080 | 3,330 | 3,020 | 3,275 | +367 | +12.6% | 318,400 |
| 2017/11/13 | 2,966 | 2,980 | 2,900 | 2,908 | -15 | -0.5% | 45,800 |
| 2017/11/10 | 2,891 | 2,941 | 2,877 | 2,923 | -6 | -0.2% | 26,300 |
| 2017/11/09 | 3,080 | 3,105 | 2,895 | 2,929 | -141 | -4.6% | 72,900 |
| 2017/11/08 | 3,195 | 3,195 | 3,010 | 3,070 | -35 | -1.1% | 94,700 |
| 2017/11/07 | 3,040 | 3,110 | 3,040 | 3,105 | +45 | +1.5% | 17,100 |
| 2017/11/06 | 3,065 | 3,080 | 3,030 | 3,060 | +30 | +1% | 22,000 |
| 2017/11/02 | 3,100 | 3,120 | 2,960 | 3,030 | -60 | -1.9% | 39,400 |
| 2017/11/01 | 3,080 | 3,095 | 3,015 | 3,090 | +45 | +1.5% | 37,700 |
| 2017/10/31 | 3,035 | 3,060 | 3,015 | 3,045 | ±0 | ±0% | 22,500 |
| 2017/10/30 | 3,005 | 3,045 | 2,980 | 3,045 | +66 | +2.2% | 26,300 |
| 2017/10/27 | 2,854 | 2,998 | 2,854 | 2,979 | +128 | +4.5% | 39,500 |
| 2017/10/26 | 2,800 | 2,860 | 2,799 | 2,851 | +15 | +0.5% | 18,200 |
| 2017/10/25 | 2,872 | 2,872 | 2,817 | 2,836 | -14 | -0.5% | 13,300 |
| 2017/10/24 | 2,848 | 2,865 | 2,826 | 2,850 | +2 | +0.1% | 7,300 |
| 2017/10/23 | 2,889 | 2,889 | 2,800 | 2,848 | +17 | +0.6% | 16,900 |
1801～
1850
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
