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 |
---|---|---|---|---|---|---|---|
2020/06/04 | 1,511 | 1,523 | 1,510 | 1,523 | +7 | +0.5% | 3,800 |
2020/06/03 | 1,539 | 1,539 | 1,502 | 1,516 | -9 | -0.6% | 4,500 |
2020/06/02 | 1,530 | 1,530 | 1,494 | 1,525 | -12 | -0.8% | 7,500 |
2020/06/01 | 1,488 | 1,549 | 1,478 | 1,537 | +36 | +2.4% | 5,900 |
2020/05/29 | 1,536 | 1,545 | 1,500 | 1,501 | -38 | -2.5% | 12,500 |
2020/05/28 | 1,577 | 1,582 | 1,516 | 1,539 | +99 | +6.9% | 29,200 |
2020/05/27 | 1,420 | 1,448 | 1,413 | 1,440 | +12 | +0.8% | 3,200 |
2020/05/26 | 1,448 | 1,448 | 1,396 | 1,428 | +10 | +0.7% | 3,200 |
2020/05/25 | 1,424 | 1,424 | 1,392 | 1,418 | -6 | -0.4% | 1,500 |
2020/05/22 | 1,413 | 1,424 | 1,413 | 1,424 | +2 | +0.1% | 1,300 |
2020/05/21 | 1,449 | 1,449 | 1,408 | 1,422 | -14 | -1% | 4,000 |
2020/05/20 | 1,400 | 1,436 | 1,393 | 1,436 | +35 | +2.5% | 4,200 |
2020/05/19 | 1,355 | 1,401 | 1,355 | 1,401 | +48 | +3.5% | 3,000 |
2020/05/18 | 1,355 | 1,355 | 1,353 | 1,353 | -2 | -0.1% | 700 |
2020/05/15 | 1,360 | 1,372 | 1,321 | 1,355 | -5 | -0.4% | 3,100 |
2020/05/14 | 1,375 | 1,375 | 1,360 | 1,360 | -10 | -0.7% | 2,000 |
2020/05/13 | 1,383 | 1,383 | 1,370 | 1,370 | -39 | -2.8% | 1,200 |
2020/05/12 | 1,376 | 1,409 | 1,376 | 1,409 | -4 | -0.3% | 2,800 |
2020/05/11 | 1,379 | 1,413 | 1,349 | 1,413 | +76 | +5.7% | 4,300 |
2020/05/08 | 1,328 | 1,337 | 1,323 | 1,337 | +21 | +1.6% | 1,400 |
2020/05/07 | 1,331 | 1,331 | 1,290 | 1,316 | -36 | -2.7% | 2,300 |
2020/05/01 | 1,361 | 1,370 | 1,350 | 1,352 | -8 | -0.6% | 3,500 |
2020/04/30 | 1,349 | 1,367 | 1,341 | 1,360 | +19 | +1.4% | 3,100 |
2020/04/28 | 1,355 | 1,357 | 1,336 | 1,341 | -6 | -0.4% | 2,700 |
2020/04/27 | 1,319 | 1,347 | 1,309 | 1,347 | +58 | +4.5% | 5,500 |
2020/04/24 | 1,279 | 1,293 | 1,277 | 1,289 | +12 | +0.9% | 3,900 |
2020/04/23 | 1,268 | 1,277 | 1,255 | 1,277 | +9 | +0.7% | 3,100 |
2020/04/22 | 1,274 | 1,274 | 1,234 | 1,268 | -13 | -1% | 8,200 |
2020/04/21 | 1,291 | 1,291 | 1,270 | 1,281 | -10 | -0.8% | 4,800 |
2020/04/20 | 1,300 | 1,303 | 1,266 | 1,291 | -15 | -1.1% | 14,800 |
2020/04/17 | 1,340 | 1,353 | 1,283 | 1,306 | -45 | -3.3% | 12,600 |
2020/04/16 | 1,324 | 1,351 | 1,310 | 1,351 | +27 | +2% | 5,800 |
2020/04/15 | 1,339 | 1,344 | 1,316 | 1,324 | -15 | -1.1% | 3,000 |
2020/04/14 | 1,351 | 1,358 | 1,328 | 1,339 | -28 | -2% | 6,300 |
2020/04/13 | 1,399 | 1,399 | 1,330 | 1,367 | -32 | -2.3% | 5,500 |
2020/04/10 | 1,409 | 1,409 | 1,394 | 1,399 | +3 | +0.2% | 2,400 |
2020/04/09 | 1,387 | 1,410 | 1,375 | 1,396 | -11 | -0.8% | 7,100 |
2020/04/08 | 1,321 | 1,407 | 1,308 | 1,407 | +67 | +5% | 7,400 |
2020/04/07 | 1,328 | 1,345 | 1,304 | 1,340 | +37 | +2.8% | 6,500 |
2020/04/06 | 1,257 | 1,308 | 1,208 | 1,303 | +28 | +2.2% | 10,500 |
2020/04/03 | 1,275 | 1,308 | 1,242 | 1,275 | +22 | +1.8% | 8,100 |
2020/04/02 | 1,292 | 1,294 | 1,246 | 1,253 | -55 | -4.2% | 6,900 |
2020/04/01 | 1,420 | 1,420 | 1,306 | 1,308 | -114 | -8% | 9,700 |
2020/03/31 | 1,441 | 1,441 | 1,392 | 1,422 | -18 | -1.3% | 6,400 |
2020/03/30 | 1,478 | 1,500 | 1,425 | 1,440 | -160 | -10% | 12,500 |
2020/03/27 | 1,550 | 1,600 | 1,524 | 1,600 | +71 | +4.6% | 22,900 |
2020/03/26 | 1,514 | 1,530 | 1,478 | 1,529 | -17 | -1.1% | 15,200 |
2020/03/25 | 1,462 | 1,546 | 1,423 | 1,546 | +98 | +6.8% | 10,600 |
2020/03/24 | 1,427 | 1,448 | 1,426 | 1,448 | -1 | -0.1% | 6,500 |
2020/03/23 | 1,394 | 1,450 | 1,350 | 1,449 | +115 | +8.6% | 22,700 |
1251~
1300
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