オキサイドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 3,730 | 3,730 | 3,590 | 3,620 | -95 | -2.6% | 89,700 |
| 2023/07/18 | 3,880 | 3,880 | 3,690 | 3,715 | -95 | -2.5% | 125,200 |
| 2023/07/14 | 3,605 | 3,850 | 3,555 | 3,810 | +415 | +12.2% | 507,900 |
| 2023/07/13 | 3,370 | 3,410 | 3,315 | 3,395 | +30 | +0.9% | 185,500 |
| 2023/07/12 | 3,515 | 3,530 | 3,365 | 3,365 | -220 | -6.1% | 184,300 |
| 2023/07/11 | 3,535 | 3,640 | 3,515 | 3,585 | +120 | +3.5% | 77,800 |
| 2023/07/10 | 3,540 | 3,585 | 3,450 | 3,465 | -95 | -2.7% | 135,400 |
| 2023/07/07 | 3,580 | 3,665 | 3,560 | 3,560 | -40 | -1.1% | 82,900 |
| 2023/07/06 | 3,665 | 3,730 | 3,600 | 3,600 | -135 | -3.6% | 105,200 |
| 2023/07/05 | 3,810 | 3,810 | 3,720 | 3,735 | -105 | -2.7% | 84,700 |
| 2023/07/04 | 3,890 | 3,900 | 3,810 | 3,840 | -10 | -0.3% | 69,700 |
| 2023/07/03 | 3,980 | 3,990 | 3,850 | 3,850 | -115 | -2.9% | 117,000 |
| 2023/06/30 | 3,960 | 3,990 | 3,890 | 3,965 | +10 | +0.3% | 56,900 |
| 2023/06/29 | 3,985 | 4,030 | 3,930 | 3,955 | +15 | +0.4% | 129,900 |
| 2023/06/28 | 3,925 | 3,955 | 3,865 | 3,940 | +85 | +2.2% | 105,300 |
| 2023/06/27 | 3,785 | 3,870 | 3,760 | 3,855 | +95 | +2.5% | 97,700 |
| 2023/06/26 | 3,760 | 3,855 | 3,735 | 3,760 | -70 | -1.8% | 70,300 |
| 2023/06/23 | 3,890 | 3,970 | 3,770 | 3,830 | -15 | -0.4% | 115,900 |
| 2023/06/22 | 3,920 | 3,960 | 3,840 | 3,845 | -125 | -3.1% | 118,800 |
| 2023/06/21 | 3,990 | 4,045 | 3,925 | 3,970 | ±0 | ±0% | 118,500 |
| 2023/06/20 | 3,930 | 4,000 | 3,850 | 3,970 | +20 | +0.5% | 90,700 |
| 2023/06/19 | 3,920 | 4,030 | 3,860 | 3,950 | +60 | +1.5% | 129,000 |
| 2023/06/16 | 3,950 | 3,950 | 3,805 | 3,890 | -115 | -2.9% | 248,000 |
| 2023/06/15 | 4,140 | 4,185 | 3,995 | 4,005 | -135 | -3.3% | 163,500 |
| 2023/06/14 | 4,250 | 4,255 | 4,065 | 4,140 | -90 | -2.1% | 216,100 |
| 2023/06/13 | 4,000 | 4,255 | 3,960 | 4,230 | +255 | +6.4% | 406,600 |
| 2023/06/12 | 3,700 | 3,985 | 3,700 | 3,975 | +275 | +7.4% | 238,300 |
| 2023/06/09 | 3,690 | 3,710 | 3,655 | 3,700 | +55 | +1.5% | 66,300 |
| 2023/06/08 | 3,805 | 3,805 | 3,595 | 3,645 | -125 | -3.3% | 119,200 |
| 2023/06/07 | 3,770 | 3,820 | 3,700 | 3,770 | +40 | +1.1% | 107,900 |
| 2023/06/06 | 3,705 | 3,750 | 3,680 | 3,730 | +5 | +0.1% | 36,900 |
| 2023/06/05 | 3,705 | 3,730 | 3,645 | 3,725 | +65 | +1.8% | 85,900 |
| 2023/06/02 | 3,745 | 3,745 | 3,640 | 3,660 | -80 | -2.1% | 80,100 |
| 2023/06/01 | 3,750 | 3,795 | 3,700 | 3,740 | -30 | -0.8% | 69,800 |
| 2023/05/31 | 3,920 | 3,920 | 3,740 | 3,770 | -150 | -3.8% | 151,400 |
| 2023/05/30 | 3,755 | 3,935 | 3,755 | 3,920 | +170 | +4.5% | 203,700 |
| 2023/05/29 | 3,785 | 3,915 | 3,735 | 3,750 | +115 | +3.2% | 317,000 |
| 2023/05/26 | 3,635 | 3,800 | 3,625 | 3,635 | +40 | +1.1% | 275,700 |
| 2023/05/25 | 3,615 | 3,670 | 3,580 | 3,595 | -30 | -0.8% | 84,300 |
| 2023/05/24 | 3,490 | 3,650 | 3,475 | 3,625 | +90 | +2.5% | 83,500 |
| 2023/05/23 | 3,705 | 3,705 | 3,520 | 3,535 | -170 | -4.6% | 172,700 |
| 2023/05/22 | 3,660 | 3,705 | 3,575 | 3,705 | +50 | +1.4% | 122,900 |
| 2023/05/19 | 3,755 | 3,780 | 3,610 | 3,655 | +40 | +1.1% | 239,900 |
| 2023/05/18 | 3,460 | 3,635 | 3,440 | 3,615 | +210 | +6.2% | 228,500 |
| 2023/05/17 | 3,390 | 3,450 | 3,360 | 3,405 | +25 | +0.7% | 110,300 |
| 2023/05/16 | 3,400 | 3,400 | 3,325 | 3,380 | +10 | +0.3% | 77,900 |
| 2023/05/15 | 3,265 | 3,375 | 3,255 | 3,370 | +105 | +3.2% | 63,300 |
| 2023/05/12 | 3,350 | 3,350 | 3,245 | 3,265 | -95 | -2.8% | 80,500 |
| 2023/05/11 | 3,305 | 3,370 | 3,265 | 3,360 | +80 | +2.4% | 68,200 |
| 2023/05/10 | 3,320 | 3,355 | 3,265 | 3,280 | -85 | -2.5% | 87,600 |
451～
500
件表示中 / 1011件
類似銘柄と比較する
現在ご覧いただいている「オキサイド」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 |
|---|---|---|---|---|---|---|---|---|
| オキサイド | 143,500円 | +3.8% | +5.2% | 0.00% | 217.75倍 | 2.98倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| 戸上電 | 347,000円 | +3.4% | +0.3% | 3.75% | 6.36倍 | 0.75倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| 北電工 | 191,100円 | -5.5% | -40.3% | 4.71% | 12.49倍 | 0.66倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 日電波 | 69,400円 | -0.1% | -42.5% | 4.32% | 12.31倍 | 0.55倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| 東亜ＤＫＫ | 80,100円 | +2.5% | +7.5% | 2.75% | 13.66倍 | 0.72倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
市場注目の銘柄
チャート関連のコラム
