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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 3,820 | 3,820 | 3,730 | 3,745 | -85 | -2.2% | 13,300 |
| 2025/01/10 | 3,890 | 3,900 | 3,830 | 3,830 | -20 | -0.5% | 5,300 |
| 2025/01/09 | 3,980 | 3,980 | 3,800 | 3,850 | -130 | -3.3% | 24,100 |
| 2025/01/08 | 3,950 | 3,995 | 3,935 | 3,980 | +5 | +0.1% | 11,100 |
| 2025/01/07 | 4,030 | 4,040 | 3,975 | 3,975 | -60 | -1.5% | 23,200 |
| 2025/01/06 | 3,975 | 4,070 | 3,975 | 4,035 | +90 | +2.3% | 28,800 |
| 2024/12/30 | 3,910 | 3,960 | 3,860 | 3,945 | +65 | +1.7% | 27,600 |
| 2024/12/27 | 3,845 | 3,890 | 3,845 | 3,880 | +75 | +2% | 13,100 |
| 2024/12/26 | 3,725 | 3,835 | 3,725 | 3,805 | +80 | +2.1% | 69,600 |
| 2024/12/25 | 3,735 | 3,785 | 3,660 | 3,725 | +25 | +0.7% | 39,300 |
| 2024/12/24 | 3,685 | 3,720 | 3,650 | 3,700 | +20 | +0.5% | 27,700 |
| 2024/12/23 | 3,675 | 3,685 | 3,640 | 3,680 | -20 | -0.5% | 25,900 |
| 2024/12/20 | 3,755 | 3,785 | 3,690 | 3,700 | -10 | -0.3% | 34,200 |
| 2024/12/19 | 3,685 | 3,755 | 3,685 | 3,710 | -45 | -1.2% | 13,900 |
| 2024/12/18 | 3,795 | 3,850 | 3,750 | 3,755 | -55 | -1.4% | 22,400 |
| 2024/12/17 | 3,845 | 3,845 | 3,805 | 3,810 | -45 | -1.2% | 13,900 |
| 2024/12/16 | 3,905 | 3,905 | 3,830 | 3,855 | -10 | -0.3% | 14,200 |
| 2024/12/13 | 3,875 | 3,905 | 3,825 | 3,865 | -40 | -1% | 50,000 |
| 2024/12/12 | 3,995 | 4,030 | 3,885 | 3,905 | +25 | +0.6% | 50,000 |
| 2024/12/11 | 4,005 | 4,005 | 3,845 | 3,880 | -125 | -3.1% | 35,100 |
| 2024/12/10 | 4,035 | 4,050 | 4,000 | 4,005 | -25 | -0.6% | 15,900 |
| 2024/12/09 | 4,080 | 4,085 | 4,025 | 4,030 | -50 | -1.2% | 16,800 |
| 2024/12/06 | 4,160 | 4,160 | 4,025 | 4,080 | +60 | +1.5% | 30,100 |
| 2024/12/05 | 3,960 | 4,075 | 3,920 | 4,020 | +70 | +1.8% | 28,700 |
| 2024/12/04 | 4,010 | 4,010 | 3,930 | 3,950 | -90 | -2.2% | 25,500 |
| 2024/12/03 | 4,025 | 4,065 | 4,025 | 4,040 | +40 | +1% | 10,300 |
| 2024/12/02 | 4,020 | 4,050 | 3,985 | 4,000 | -15 | -0.4% | 16,800 |
| 2024/11/29 | 4,105 | 4,125 | 3,985 | 4,015 | -100 | -2.4% | 24,200 |
| 2024/11/28 | 4,055 | 4,160 | 4,050 | 4,115 | -5 | -0.1% | 15,200 |
| 2024/11/27 | 4,150 | 4,160 | 4,070 | 4,120 | -80 | -1.9% | 19,900 |
| 2024/11/26 | 4,305 | 4,330 | 4,180 | 4,200 | -125 | -2.9% | 29,800 |
| 2024/11/25 | 4,350 | 4,390 | 4,310 | 4,325 | +5 | +0.1% | 17,600 |
| 2024/11/22 | 4,385 | 4,505 | 4,320 | 4,320 | -30 | -0.7% | 82,300 |
| 2024/11/21 | 4,325 | 4,385 | 4,290 | 4,350 | +20 | +0.5% | 36,700 |
| 2024/11/20 | 4,300 | 4,380 | 4,255 | 4,330 | +45 | +1.1% | 33,700 |
| 2024/11/19 | 4,140 | 4,310 | 4,085 | 4,285 | +170 | +4.1% | 45,200 |
| 2024/11/18 | 4,080 | 4,145 | 4,060 | 4,115 | +20 | +0.5% | 19,900 |
| 2024/11/15 | 4,100 | 4,110 | 4,035 | 4,095 | +15 | +0.4% | 19,300 |
| 2024/11/14 | 4,000 | 4,130 | 4,000 | 4,080 | +65 | +1.6% | 54,800 |
| 2024/11/13 | 4,035 | 4,290 | 3,950 | 4,015 | +100 | +2.6% | 165,200 |
| 2024/11/12 | 3,910 | 4,035 | 3,910 | 3,915 | +25 | +0.6% | 34,800 |
| 2024/11/11 | 3,905 | 3,905 | 3,845 | 3,890 | -5 | -0.1% | 8,800 |
| 2024/11/08 | 3,915 | 3,930 | 3,865 | 3,895 | -15 | -0.4% | 8,300 |
| 2024/11/07 | 3,900 | 3,940 | 3,855 | 3,910 | ±0 | ±0% | 30,300 |
| 2024/11/06 | 3,885 | 3,930 | 3,885 | 3,910 | +25 | +0.6% | 21,300 |
| 2024/11/05 | 3,920 | 3,925 | 3,880 | 3,885 | -50 | -1.3% | 7,900 |
| 2024/11/01 | 3,945 | 3,950 | 3,875 | 3,935 | -35 | -0.9% | 16,400 |
| 2024/10/31 | 4,000 | 4,000 | 3,930 | 3,970 | -70 | -1.7% | 24,400 |
| 2024/10/30 | 3,840 | 4,040 | 3,835 | 4,040 | +325 | +8.7% | 108,800 |
| 2024/10/29 | 3,730 | 3,730 | 3,685 | 3,715 | +55 | +1.5% | 37,800 |
151～
200
件表示中 / 3768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 | 464,500円 | +14.3% | +61.2% | 3.44% | 10.24倍 | 0.76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 |
| 西部技研 | 161,700円 | +8.0% | -13.4% | 4.33% | 10.32倍 | 1.13倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| 日 工 | 78,100円 | +3.7% | +0.9% | 4.35% | 14.33倍 | 0.87倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| 西電機 | 205,100円 | +8.2% | +9.8% | 4.10% | 10.99倍 | 1.01倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| タツモ | 209,100円 | +14.3% | -15.0% | 1.63% | 8.64倍 | 1.25倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
市場注目の銘柄
チャート関連のコラム
