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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 4,800 | 4,840 | 4,770 | 4,805 | ±0 | ±0% | 15,000 |
| 2025/10/30 | 4,770 | 4,850 | 4,770 | 4,805 | +25 | +0.5% | 12,200 |
| 2025/10/29 | 4,870 | 4,885 | 4,775 | 4,780 | -85 | -1.7% | 14,900 |
| 2025/10/28 | 5,000 | 5,000 | 4,860 | 4,865 | -135 | -2.7% | 17,300 |
| 2025/10/27 | 4,925 | 5,020 | 4,915 | 5,000 | +100 | +2% | 26,500 |
| 2025/10/24 | 4,860 | 4,925 | 4,860 | 4,900 | +30 | +0.6% | 39,300 |
| 2025/10/23 | 4,960 | 4,960 | 4,825 | 4,870 | -100 | -2% | 24,400 |
| 2025/10/22 | 4,850 | 4,995 | 4,780 | 4,970 | +185 | +3.9% | 75,900 |
| 2025/10/21 | 4,760 | 4,800 | 4,735 | 4,785 | +25 | +0.5% | 17,600 |
| 2025/10/20 | 4,635 | 4,815 | 4,615 | 4,760 | +155 | +3.4% | 29,900 |
| 2025/10/17 | 4,685 | 4,685 | 4,600 | 4,605 | -105 | -2.2% | 13,600 |
| 2025/10/16 | 4,690 | 4,755 | 4,630 | 4,710 | +35 | +0.7% | 16,100 |
| 2025/10/15 | 4,525 | 4,685 | 4,525 | 4,675 | +150 | +3.3% | 22,900 |
| 2025/10/14 | 4,625 | 4,675 | 4,475 | 4,525 | -230 | -4.8% | 49,500 |
| 2025/10/10 | 4,915 | 4,915 | 4,695 | 4,755 | -175 | -3.5% | 45,100 |
| 2025/10/09 | 4,755 | 4,950 | 4,745 | 4,930 | +180 | +3.8% | 32,700 |
| 2025/10/08 | 4,710 | 4,750 | 4,695 | 4,750 | -10 | -0.2% | 20,200 |
| 2025/10/07 | 4,840 | 4,870 | 4,760 | 4,760 | -90 | -1.9% | 17,200 |
| 2025/10/06 | 4,805 | 4,900 | 4,715 | 4,850 | +115 | +2.4% | 49,300 |
| 2025/10/03 | 4,730 | 4,785 | 4,700 | 4,735 | +15 | +0.3% | 17,500 |
| 2025/10/02 | 4,615 | 4,730 | 4,610 | 4,720 | +130 | +2.8% | 13,400 |
| 2025/10/01 | 4,705 | 4,705 | 4,555 | 4,590 | -170 | -3.6% | 32,600 |
| 2025/09/30 | 4,750 | 4,780 | 4,705 | 4,760 | +10 | +0.2% | 12,100 |
| 2025/09/29 | 4,810 | 4,815 | 4,730 | 4,750 | -105 | -2.2% | 16,300 |
| 2025/09/26 | 4,885 | 4,910 | 4,850 | 4,855 | -30 | -0.6% | 22,700 |
| 2025/09/25 | 4,930 | 4,930 | 4,820 | 4,885 | -25 | -0.5% | 20,900 |
| 2025/09/24 | 4,915 | 4,965 | 4,875 | 4,910 | -10 | -0.2% | 16,900 |
| 2025/09/22 | 4,935 | 5,000 | 4,905 | 4,920 | -20 | -0.4% | 21,100 |
| 2025/09/19 | 5,050 | 5,080 | 4,850 | 4,940 | -45 | -0.9% | 34,400 |
| 2025/09/18 | 4,655 | 4,995 | 4,645 | 4,985 | +300 | +6.4% | 73,400 |
| 2025/09/17 | 4,710 | 4,710 | 4,620 | 4,685 | -25 | -0.5% | 14,700 |
| 2025/09/16 | 4,680 | 4,710 | 4,655 | 4,710 | +20 | +0.4% | 14,000 |
| 2025/09/12 | 4,675 | 4,690 | 4,650 | 4,690 | +25 | +0.5% | 8,900 |
| 2025/09/11 | 4,685 | 4,750 | 4,640 | 4,665 | -15 | -0.3% | 11,200 |
| 2025/09/10 | 4,670 | 4,685 | 4,625 | 4,680 | +55 | +1.2% | 11,000 |
| 2025/09/09 | 4,695 | 4,720 | 4,610 | 4,625 | -55 | -1.2% | 11,400 |
| 2025/09/08 | 4,735 | 4,735 | 4,650 | 4,680 | +15 | +0.3% | 10,200 |
| 2025/09/05 | 4,605 | 4,700 | 4,605 | 4,665 | +70 | +1.5% | 10,900 |
| 2025/09/04 | 4,590 | 4,620 | 4,550 | 4,595 | +65 | +1.4% | 15,400 |
| 2025/09/03 | 4,550 | 4,585 | 4,505 | 4,530 | -30 | -0.7% | 12,300 |
| 2025/09/02 | 4,645 | 4,670 | 4,545 | 4,560 | +20 | +0.4% | 16,500 |
| 2025/09/01 | 4,675 | 4,675 | 4,515 | 4,540 | -150 | -3.2% | 29,500 |
| 2025/08/29 | 4,760 | 4,760 | 4,690 | 4,690 | -45 | -1% | 10,500 |
| 2025/08/28 | 4,775 | 4,805 | 4,700 | 4,735 | -10 | -0.2% | 23,600 |
| 2025/08/27 | 4,725 | 4,880 | 4,650 | 4,745 | +30 | +0.6% | 58,600 |
| 2025/08/26 | 4,720 | 4,750 | 4,705 | 4,715 | -10 | -0.2% | 9,000 |
| 2025/08/25 | 4,715 | 4,890 | 4,680 | 4,725 | +80 | +1.7% | 45,500 |
| 2025/08/22 | 4,570 | 4,645 | 4,540 | 4,645 | +80 | +1.8% | 18,900 |
| 2025/08/21 | 4,525 | 4,565 | 4,510 | 4,565 | +15 | +0.3% | 11,700 |
| 2025/08/20 | 4,670 | 4,670 | 4,545 | 4,550 | -105 | -2.3% | 18,600 |
201～
250
件表示中 / 4015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 | 477,000円 | +17.6% | +88.9% | 3.35% | 15.76倍 | 0.74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 |
| 大豊工業 | 113,300円 | +0.5% | +59.6% | 2.65% | 8.95倍 | 0.51倍 |
|
エンジン用等の滑り軸受けが柱。ダイカスト、ガスケット等も。約７割がトヨタＧ向け |
| 放電精密 | 297,600円 | +16.8% | +26.9% | 0.67% | 36.71倍 | 3.66倍 |
|
放電加工専業で国内最大級。エネルギー、航空宇宙、防衛分野に強み。三菱重工と資本業務提携 |
| ＡＣＳＬ | 154,700円 | +54.0% | - | 0.00% | - | 10.62倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| ヒラノテク | 184,500円 | -22.6% | -6.2% | 4.55% | 25.41倍 | 0.71倍 |
|
塗工機・化工機が主力。高精度薄膜塗工に強み。売上はＥＶ、太陽電池などエネルギー関連多い |
市場注目の銘柄
チャート関連のコラム
