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 |
---|---|---|---|---|---|---|---|
2020/10/29 | 1,536 | 1,536 | 1,483 | 1,483 | -56 | -3.6% | 1,700 |
2020/10/28 | 1,524 | 1,539 | 1,524 | 1,539 | -3 | -0.2% | 5,600 |
2020/10/27 | 1,508 | 1,542 | 1,506 | 1,542 | +36 | +2.4% | 4,200 |
2020/10/26 | 1,520 | 1,520 | 1,506 | 1,506 | -4 | -0.3% | 600 |
2020/10/23 | 1,510 | 1,510 | 1,505 | 1,510 | +6 | +0.4% | 500 |
2020/10/22 | 1,502 | 1,520 | 1,499 | 1,504 | -4 | -0.3% | 1,300 |
2020/10/21 | 1,510 | 1,510 | 1,505 | 1,508 | +18 | +1.2% | 1,500 |
2020/10/20 | 1,435 | 1,503 | 1,426 | 1,490 | +25 | +1.7% | 1,900 |
2020/10/19 | 1,485 | 1,485 | 1,461 | 1,465 | -12 | -0.8% | 2,200 |
2020/10/16 | 1,476 | 1,477 | 1,476 | 1,477 | -15 | -1% | 700 |
2020/10/15 | 1,492 | 1,492 | 1,492 | 1,492 | -8 | -0.5% | 400 |
2020/10/14 | 1,500 | 1,503 | 1,500 | 1,500 | ±0 | ±0% | 600 |
2020/10/13 | 1,507 | 1,507 | 1,499 | 1,500 | -20 | -1.3% | 1,300 |
2020/10/12 | 1,514 | 1,520 | 1,514 | 1,520 | +14 | +0.9% | 1,500 |
2020/10/09 | 1,509 | 1,514 | 1,501 | 1,506 | -9 | -0.6% | 1,200 |
2020/10/08 | 1,516 | 1,517 | 1,507 | 1,515 | +7 | +0.5% | 1,900 |
2020/10/07 | 1,510 | 1,517 | 1,506 | 1,508 | -10 | -0.7% | 1,200 |
2020/10/06 | 1,518 | 1,518 | 1,518 | 1,518 | -6 | -0.4% | 400 |
2020/10/05 | 1,505 | 1,524 | 1,505 | 1,524 | +4 | +0.3% | 1,400 |
2020/10/02 | 1,491 | 1,558 | 1,491 | 1,520 | - | - | 3,800 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,563 | 1,564 | 1,458 | 1,528 | -37 | -2.4% | 3,500 |
2020/09/29 | 1,550 | 1,566 | 1,529 | 1,565 | ±0 | ±0% | 3,100 |
2020/09/28 | 1,567 | 1,567 | 1,553 | 1,565 | +9 | +0.6% | 13,200 |
2020/09/25 | 1,557 | 1,558 | 1,523 | 1,556 | ±0 | ±0% | 5,800 |
2020/09/24 | 1,559 | 1,559 | 1,549 | 1,556 | -3 | -0.2% | 1,500 |
2020/09/23 | 1,559 | 1,559 | 1,490 | 1,559 | +1 | +0.1% | 8,000 |
2020/09/18 | 1,557 | 1,558 | 1,529 | 1,558 | -1 | -0.1% | 3,300 |
2020/09/17 | 1,549 | 1,559 | 1,509 | 1,559 | +14 | +0.9% | 5,700 |
2020/09/16 | 1,518 | 1,550 | 1,503 | 1,545 | +35 | +2.3% | 3,800 |
2020/09/15 | 1,512 | 1,520 | 1,508 | 1,510 | +2 | +0.1% | 3,300 |
2020/09/14 | 1,496 | 1,508 | 1,495 | 1,508 | +12 | +0.8% | 1,800 |
2020/09/11 | 1,485 | 1,508 | 1,484 | 1,496 | +28 | +1.9% | 3,400 |
2020/09/10 | 1,476 | 1,476 | 1,456 | 1,468 | -1 | -0.1% | 4,400 |
2020/09/09 | 1,474 | 1,474 | 1,453 | 1,469 | -6 | -0.4% | 3,500 |
2020/09/08 | 1,472 | 1,475 | 1,462 | 1,475 | +20 | +1.4% | 1,800 |
2020/09/07 | 1,479 | 1,479 | 1,451 | 1,455 | +5 | +0.3% | 1,100 |
2020/09/04 | 1,431 | 1,469 | 1,431 | 1,450 | +19 | +1.3% | 1,400 |
2020/09/03 | 1,464 | 1,464 | 1,431 | 1,431 | -3 | -0.2% | 1,200 |
2020/09/02 | 1,436 | 1,441 | 1,425 | 1,434 | -25 | -1.7% | 2,100 |
2020/09/01 | 1,465 | 1,465 | 1,439 | 1,459 | -6 | -0.4% | 1,300 |
2020/08/31 | 1,455 | 1,483 | 1,455 | 1,465 | +17 | +1.2% | 1,800 |
2020/08/28 | 1,424 | 1,449 | 1,420 | 1,448 | -6 | -0.4% | 2,900 |
2020/08/27 | 1,454 | 1,455 | 1,450 | 1,454 | +7 | +0.5% | 1,300 |
2020/08/26 | 1,455 | 1,455 | 1,447 | 1,447 | +3 | +0.2% | 500 |
2020/08/25 | 1,410 | 1,447 | 1,410 | 1,444 | +38 | +2.7% | 2,900 |
2020/08/24 | 1,431 | 1,434 | 1,401 | 1,406 | -27 | -1.9% | 2,300 |
2020/08/21 | 1,437 | 1,437 | 1,418 | 1,433 | +26 | +1.8% | 2,100 |
2020/08/20 | 1,402 | 1,428 | 1,395 | 1,407 | -15 | -1.1% | 5,700 |
2020/08/19 | 1,444 | 1,452 | 1,414 | 1,422 | -52 | -3.5% | 4,300 |
1151~
1200
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