油研工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/01/14 | 1,583 | 1,650 | 1,575 | 1,603 | +23 | +1.5% | 15,500 |
2021/01/13 | 1,562 | 1,583 | 1,562 | 1,580 | +20 | +1.3% | 17,200 |
2021/01/12 | 1,544 | 1,560 | 1,537 | 1,560 | +30 | +2% | 7,700 |
2021/01/08 | 1,524 | 1,530 | 1,515 | 1,530 | +6 | +0.4% | 3,400 |
2021/01/07 | 1,508 | 1,527 | 1,508 | 1,524 | +16 | +1.1% | 4,300 |
2021/01/06 | 1,521 | 1,522 | 1,508 | 1,508 | +3 | +0.2% | 2,500 |
2021/01/05 | 1,517 | 1,517 | 1,505 | 1,505 | +4 | +0.3% | 800 |
2021/01/04 | 1,512 | 1,512 | 1,492 | 1,501 | -13 | -0.9% | 3,600 |
2020/12/30 | 1,522 | 1,527 | 1,514 | 1,514 | -8 | -0.5% | 1,300 |
2020/12/29 | 1,521 | 1,522 | 1,514 | 1,522 | +8 | +0.5% | 2,100 |
2020/12/28 | 1,525 | 1,525 | 1,491 | 1,514 | -3 | -0.2% | 5,800 |
2020/12/25 | 1,511 | 1,517 | 1,505 | 1,517 | +6 | +0.4% | 2,000 |
2020/12/24 | 1,513 | 1,528 | 1,511 | 1,511 | -9 | -0.6% | 2,100 |
2020/12/23 | 1,530 | 1,535 | 1,520 | 1,520 | -15 | -1% | 2,300 |
2020/12/22 | 1,535 | 1,543 | 1,530 | 1,535 | ±0 | ±0% | 3,300 |
2020/12/21 | 1,549 | 1,549 | 1,521 | 1,535 | -10 | -0.6% | 4,700 |
2020/12/18 | 1,537 | 1,548 | 1,537 | 1,545 | +18 | +1.2% | 2,400 |
2020/12/17 | 1,540 | 1,552 | 1,527 | 1,527 | -7 | -0.5% | 7,000 |
2020/12/16 | 1,538 | 1,539 | 1,510 | 1,534 | -2 | -0.1% | 3,000 |
2020/12/15 | 1,537 | 1,539 | 1,525 | 1,536 | +9 | +0.6% | 4,200 |
2020/12/14 | 1,520 | 1,543 | 1,516 | 1,527 | +17 | +1.1% | 5,000 |
2020/12/11 | 1,510 | 1,511 | 1,505 | 1,510 | ±0 | ±0% | 2,200 |
2020/12/10 | 1,510 | 1,510 | 1,500 | 1,510 | +10 | +0.7% | 3,000 |
2020/12/09 | 1,496 | 1,500 | 1,485 | 1,500 | +14 | +0.9% | 2,900 |
2020/12/08 | 1,477 | 1,499 | 1,477 | 1,486 | -4 | -0.3% | 1,700 |
2020/12/07 | 1,518 | 1,518 | 1,490 | 1,490 | -17 | -1.1% | 5,200 |
2020/12/04 | 1,500 | 1,507 | 1,500 | 1,507 | ±0 | ±0% | 1,800 |
2020/12/03 | 1,491 | 1,507 | 1,491 | 1,507 | +14 | +0.9% | 2,100 |
2020/12/02 | 1,520 | 1,520 | 1,493 | 1,493 | +3 | +0.2% | 3,000 |
2020/12/01 | 1,499 | 1,530 | 1,486 | 1,490 | -24 | -1.6% | 4,300 |
2020/11/30 | 1,543 | 1,543 | 1,514 | 1,514 | -16 | -1% | 2,300 |
2020/11/27 | 1,490 | 1,538 | 1,490 | 1,530 | +39 | +2.6% | 4,800 |
2020/11/26 | 1,487 | 1,500 | 1,487 | 1,491 | -8 | -0.5% | 1,400 |
2020/11/25 | 1,490 | 1,500 | 1,490 | 1,499 | +10 | +0.7% | 1,400 |
2020/11/24 | 1,497 | 1,498 | 1,489 | 1,489 | +3 | +0.2% | 2,000 |
2020/11/20 | 1,476 | 1,497 | 1,475 | 1,486 | +1 | +0.1% | 900 |
2020/11/19 | 1,486 | 1,494 | 1,481 | 1,485 | -1 | -0.1% | 1,500 |
2020/11/18 | 1,471 | 1,486 | 1,471 | 1,486 | +15 | +1% | 1,200 |
2020/11/17 | 1,510 | 1,513 | 1,461 | 1,471 | -41 | -2.7% | 6,600 |
2020/11/16 | 1,500 | 1,539 | 1,500 | 1,512 | +9 | +0.6% | 1,900 |
2020/11/13 | 1,530 | 1,532 | 1,503 | 1,503 | -27 | -1.8% | 3,300 |
2020/11/12 | 1,510 | 1,550 | 1,510 | 1,530 | -20 | -1.3% | 3,400 |
2020/11/11 | 1,539 | 1,550 | 1,523 | 1,550 | +59 | +4% | 5,000 |
2020/11/10 | 1,515 | 1,515 | 1,489 | 1,491 | ±0 | ±0% | 6,700 |
2020/11/09 | 1,479 | 1,509 | 1,452 | 1,491 | +12 | +0.8% | 2,600 |
2020/11/06 | 1,459 | 1,490 | 1,459 | 1,479 | +20 | +1.4% | 2,200 |
2020/11/05 | 1,460 | 1,460 | 1,455 | 1,459 | -24 | -1.6% | 1,000 |
2020/11/04 | 1,446 | 1,505 | 1,446 | 1,483 | +24 | +1.6% | 1,400 |
2020/11/02 | 1,435 | 1,481 | 1,432 | 1,459 | +24 | +1.7% | 1,900 |
2020/10/30 | 1,423 | 1,435 | 1,420 | 1,435 | -48 | -3.2% | 2,000 |
1101~
1150
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「油研工」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 |
---|---|---|---|---|---|---|---|---|
油研工 | 274,300円 | -3.9% | -9.0% | 5.47% | 9.83倍 | 0.43倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
TOYOイノベ | 61,900円 | +11.0% | - | 5.65% | 84.45倍 | 0.74倍 |
|
小型の射出成形機や電動ダイカストマシンに強み。中国に生産子会社、伊など海外に委託生産 |
大同工 | 113,600円 | - | - | - | - | 0.37倍 |
|
2輪車用チェーンで国内シェアトップ。椿本チエインと経営統合、25年12月29日上場廃止予定 |
小田原 | 192,000円 | +32.8% | +88.6% | 3.65% | 6.46倍 | 0.67倍 |
|
モーター用自動巻線機で国内首位、世界2位。自動車用、家電用が主。ローヤル電機を子会社化 |
豊和工 | 97,000円 | +0.3% | +0.5% | 2.06% | 12.58倍 | 0.62倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
市場注目の銘柄
チャート関連のコラム