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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 4,180 | 4,195 | 4,110 | 4,140 | -95 | -2.2% | 49,100 |
| 2024/07/24 | 4,310 | 4,330 | 4,235 | 4,235 | -90 | -2.1% | 24,500 |
| 2024/07/23 | 4,350 | 4,420 | 4,315 | 4,325 | ±0 | ±0% | 19,200 |
| 2024/07/22 | 4,435 | 4,455 | 4,325 | 4,325 | -125 | -2.8% | 57,900 |
| 2024/07/19 | 4,500 | 4,515 | 4,400 | 4,450 | -65 | -1.4% | 75,800 |
| 2024/07/18 | 4,600 | 4,600 | 4,505 | 4,515 | -120 | -2.6% | 25,300 |
| 2024/07/17 | 4,630 | 4,665 | 4,610 | 4,635 | +30 | +0.7% | 8,400 |
| 2024/07/16 | 4,655 | 4,670 | 4,605 | 4,605 | -20 | -0.4% | 10,800 |
| 2024/07/12 | 4,530 | 4,630 | 4,515 | 4,625 | +70 | +1.5% | 20,800 |
| 2024/07/11 | 4,585 | 4,600 | 4,550 | 4,555 | ±0 | ±0% | 20,900 |
| 2024/07/10 | 4,615 | 4,615 | 4,550 | 4,555 | -55 | -1.2% | 16,200 |
| 2024/07/09 | 4,590 | 4,650 | 4,580 | 4,610 | +55 | +1.2% | 24,100 |
| 2024/07/08 | 4,625 | 4,630 | 4,555 | 4,555 | -70 | -1.5% | 16,500 |
| 2024/07/05 | 4,725 | 4,725 | 4,625 | 4,625 | -70 | -1.5% | 17,200 |
| 2024/07/04 | 4,675 | 4,695 | 4,670 | 4,695 | +20 | +0.4% | 12,200 |
| 2024/07/03 | 4,690 | 4,735 | 4,660 | 4,675 | ±0 | ±0% | 18,900 |
| 2024/07/02 | 4,650 | 4,690 | 4,640 | 4,675 | +25 | +0.5% | 24,900 |
| 2024/07/01 | 4,660 | 4,720 | 4,635 | 4,650 | +20 | +0.4% | 25,900 |
| 2024/06/28 | 4,650 | 4,660 | 4,590 | 4,630 | +30 | +0.7% | 20,700 |
| 2024/06/27 | 4,550 | 4,615 | 4,550 | 4,600 | +75 | +1.7% | 22,500 |
| 2024/06/26 | 4,545 | 4,560 | 4,490 | 4,525 | -20 | -0.4% | 23,500 |
| 2024/06/25 | 4,485 | 4,545 | 4,445 | 4,545 | +60 | +1.3% | 31,600 |
| 2024/06/24 | 4,520 | 4,545 | 4,475 | 4,485 | -60 | -1.3% | 20,600 |
| 2024/06/21 | 4,570 | 4,605 | 4,510 | 4,545 | -40 | -0.9% | 31,100 |
| 2024/06/20 | 4,535 | 4,585 | 4,470 | 4,585 | +40 | +0.9% | 45,700 |
| 2024/06/19 | 4,575 | 4,675 | 4,505 | 4,545 | -65 | -1.4% | 34,200 |
| 2024/06/18 | 4,645 | 4,680 | 4,560 | 4,610 | +105 | +2.3% | 37,800 |
| 2024/06/17 | 4,600 | 4,600 | 4,455 | 4,505 | -120 | -2.6% | 38,200 |
| 2024/06/14 | 4,490 | 4,635 | 4,475 | 4,625 | +90 | +2% | 35,400 |
| 2024/06/13 | 4,740 | 4,755 | 4,535 | 4,535 | -220 | -4.6% | 47,400 |
| 2024/06/12 | 4,780 | 4,790 | 4,745 | 4,755 | -35 | -0.7% | 13,100 |
| 2024/06/11 | 4,775 | 4,845 | 4,765 | 4,790 | +15 | +0.3% | 20,400 |
| 2024/06/10 | 4,650 | 4,785 | 4,650 | 4,775 | +105 | +2.2% | 31,200 |
| 2024/06/07 | 4,710 | 4,715 | 4,645 | 4,670 | -60 | -1.3% | 72,800 |
| 2024/06/06 | 4,805 | 4,825 | 4,710 | 4,730 | -45 | -0.9% | 38,400 |
| 2024/06/05 | 4,900 | 4,900 | 4,775 | 4,775 | -135 | -2.7% | 42,000 |
| 2024/06/04 | 4,895 | 4,935 | 4,875 | 4,910 | -5 | -0.1% | 12,600 |
| 2024/06/03 | 4,920 | 4,950 | 4,850 | 4,915 | +5 | +0.1% | 29,600 |
| 2024/05/31 | 4,985 | 4,985 | 4,875 | 4,910 | -60 | -1.2% | 36,400 |
| 2024/05/30 | 4,940 | 4,995 | 4,895 | 4,970 | -25 | -0.5% | 31,600 |
| 2024/05/29 | 5,200 | 5,210 | 4,960 | 4,995 | -185 | -3.6% | 75,900 |
| 2024/05/28 | 5,240 | 5,300 | 5,180 | 5,180 | -100 | -1.9% | 51,600 |
| 2024/05/27 | 5,400 | 5,550 | 5,220 | 5,280 | -30 | -0.6% | 102,500 |
| 2024/05/24 | 5,080 | 5,400 | 5,060 | 5,310 | +160 | +3.1% | 162,300 |
| 2024/05/23 | 5,160 | 5,260 | 4,955 | 5,150 | +305 | +6.3% | 324,000 |
| 2024/05/22 | 4,840 | 4,930 | 4,820 | 4,845 | +10 | +0.2% | 41,100 |
| 2024/05/21 | 4,885 | 4,925 | 4,825 | 4,835 | -10 | -0.2% | 67,200 |
| 2024/05/20 | 4,915 | 4,920 | 4,800 | 4,845 | -110 | -2.2% | 94,800 |
| 2024/05/17 | 4,940 | 5,030 | 4,940 | 4,955 | ±0 | ±0% | 27,200 |
| 2024/05/16 | 5,090 | 5,090 | 4,910 | 4,955 | -145 | -2.8% | 100,100 |
201～
250
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
