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 |
---|---|---|---|---|---|---|---|
2020/08/18 | 1,487 | 1,487 | 1,474 | 1,474 | +1 | +0.1% | 1,000 |
2020/08/17 | 1,500 | 1,500 | 1,473 | 1,473 | +2 | +0.1% | 900 |
2020/08/14 | 1,462 | 1,499 | 1,462 | 1,471 | -20 | -1.3% | 2,400 |
2020/08/13 | 1,490 | 1,493 | 1,461 | 1,491 | +1 | +0.1% | 2,800 |
2020/08/12 | 1,485 | 1,490 | 1,472 | 1,490 | +5 | +0.3% | 3,400 |
2020/08/11 | 1,546 | 1,546 | 1,485 | 1,485 | +39 | +2.7% | 3,000 |
2020/08/07 | 1,443 | 1,446 | 1,434 | 1,446 | -4 | -0.3% | 1,500 |
2020/08/06 | 1,469 | 1,495 | 1,450 | 1,450 | -55 | -3.7% | 2,800 |
2020/08/05 | 1,514 | 1,514 | 1,505 | 1,505 | -17 | -1.1% | 1,800 |
2020/08/04 | 1,503 | 1,522 | 1,503 | 1,522 | +8 | +0.5% | 400 |
2020/08/03 | 1,469 | 1,520 | 1,469 | 1,514 | +15 | +1% | 2,200 |
2020/07/31 | 1,548 | 1,550 | 1,499 | 1,499 | -61 | -3.9% | 4,900 |
2020/07/30 | 1,549 | 1,560 | 1,549 | 1,560 | +3 | +0.2% | 1,500 |
2020/07/29 | 1,548 | 1,573 | 1,548 | 1,557 | -14 | -0.9% | 2,200 |
2020/07/28 | 1,567 | 1,571 | 1,549 | 1,571 | +9 | +0.6% | 2,100 |
2020/07/27 | 1,565 | 1,565 | 1,536 | 1,562 | +29 | +1.9% | 5,400 |
2020/07/22 | 1,559 | 1,559 | 1,533 | 1,533 | -26 | -1.7% | 3,100 |
2020/07/21 | 1,565 | 1,565 | 1,556 | 1,559 | -6 | -0.4% | 11,600 |
2020/07/20 | 1,526 | 1,565 | 1,526 | 1,565 | +39 | +2.6% | 4,300 |
2020/07/17 | 1,536 | 1,536 | 1,521 | 1,526 | +3 | +0.2% | 800 |
2020/07/16 | 1,512 | 1,534 | 1,512 | 1,523 | +11 | +0.7% | 2,800 |
2020/07/15 | 1,503 | 1,512 | 1,501 | 1,512 | +9 | +0.6% | 2,300 |
2020/07/14 | 1,501 | 1,503 | 1,495 | 1,503 | +2 | +0.1% | 1,900 |
2020/07/13 | 1,503 | 1,506 | 1,497 | 1,501 | -2 | -0.1% | 1,700 |
2020/07/10 | 1,539 | 1,545 | 1,503 | 1,503 | -17 | -1.1% | 16,500 |
2020/07/09 | 1,497 | 1,520 | 1,486 | 1,520 | +39 | +2.6% | 3,300 |
2020/07/08 | 1,471 | 1,499 | 1,471 | 1,481 | +11 | +0.7% | 3,600 |
2020/07/07 | 1,452 | 1,474 | 1,441 | 1,470 | +14 | +1% | 2,500 |
2020/07/06 | 1,435 | 1,456 | 1,423 | 1,456 | +50 | +3.6% | 6,200 |
2020/07/03 | 1,411 | 1,413 | 1,391 | 1,406 | -11 | -0.8% | 3,700 |
2020/07/02 | 1,401 | 1,420 | 1,400 | 1,417 | +23 | +1.6% | 5,200 |
2020/07/01 | 1,441 | 1,469 | 1,394 | 1,394 | -56 | -3.9% | 6,100 |
2020/06/30 | 1,491 | 1,491 | 1,434 | 1,450 | -31 | -2.1% | 4,600 |
2020/06/29 | 1,481 | 1,481 | 1,434 | 1,481 | +5 | +0.3% | 5,200 |
2020/06/26 | 1,496 | 1,496 | 1,466 | 1,476 | +5 | +0.3% | 1,600 |
2020/06/25 | 1,470 | 1,496 | 1,468 | 1,471 | -3 | -0.2% | 700 |
2020/06/24 | 1,485 | 1,486 | 1,474 | 1,474 | -8 | -0.5% | 1,300 |
2020/06/23 | 1,488 | 1,493 | 1,479 | 1,482 | -6 | -0.4% | 1,400 |
2020/06/22 | 1,495 | 1,499 | 1,464 | 1,488 | -7 | -0.5% | 2,200 |
2020/06/19 | 1,503 | 1,503 | 1,484 | 1,495 | -7 | -0.5% | 3,000 |
2020/06/18 | 1,498 | 1,502 | 1,498 | 1,502 | -8 | -0.5% | 700 |
2020/06/17 | 1,500 | 1,510 | 1,488 | 1,510 | +10 | +0.7% | 1,200 |
2020/06/16 | 1,460 | 1,500 | 1,460 | 1,500 | +53 | +3.7% | 3,500 |
2020/06/15 | 1,449 | 1,491 | 1,447 | 1,447 | +11 | +0.8% | 2,000 |
2020/06/12 | 1,421 | 1,448 | 1,421 | 1,436 | -69 | -4.6% | 4,200 |
2020/06/11 | 1,534 | 1,534 | 1,505 | 1,505 | -29 | -1.9% | 3,400 |
2020/06/10 | 1,531 | 1,538 | 1,521 | 1,534 | +19 | +1.3% | 4,300 |
2020/06/09 | 1,527 | 1,527 | 1,515 | 1,515 | -12 | -0.8% | 3,400 |
2020/06/08 | 1,545 | 1,545 | 1,509 | 1,527 | +20 | +1.3% | 7,200 |
2020/06/05 | 1,510 | 1,522 | 1,507 | 1,507 | -16 | -1.1% | 2,300 |
1201~
1250
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