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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 7,770 | 7,780 | 7,430 | 7,560 | +90 | +1.2% | 123,200 |
| 2022/12/26 | 7,120 | 7,510 | 7,090 | 7,470 | +440 | +6.3% | 109,400 |
| 2022/12/23 | 7,240 | 7,280 | 6,980 | 7,030 | -430 | -5.8% | 152,800 |
| 2022/12/22 | 7,780 | 7,940 | 7,390 | 7,460 | -310 | -4% | 174,500 |
| 2022/12/21 | 7,640 | 8,060 | 7,490 | 7,770 | -20 | -0.3% | 163,300 |
| 2022/12/20 | 7,960 | 8,080 | 7,670 | 7,790 | -320 | -3.9% | 192,600 |
| 2022/12/19 | 7,700 | 8,300 | 7,630 | 8,110 | +260 | +3.3% | 165,400 |
| 2022/12/16 | 7,950 | 8,050 | 7,800 | 7,850 | -350 | -4.3% | 185,500 |
| 2022/12/15 | 7,900 | 8,300 | 7,670 | 8,200 | +620 | +8.2% | 496,900 |
| 2022/12/14 | 7,230 | 7,610 | 7,160 | 7,580 | +460 | +6.5% | 101,000 |
| 2022/12/13 | 7,330 | 7,340 | 7,120 | 7,120 | -60 | -0.8% | 43,900 |
| 2022/12/12 | 7,260 | 7,270 | 7,110 | 7,180 | -110 | -1.5% | 36,000 |
| 2022/12/09 | 7,260 | 7,340 | 7,140 | 7,290 | +180 | +2.5% | 48,300 |
| 2022/12/08 | 7,370 | 7,420 | 7,070 | 7,110 | -190 | -2.6% | 56,600 |
| 2022/12/07 | 7,250 | 7,350 | 7,200 | 7,300 | -90 | -1.2% | 65,300 |
| 2022/12/06 | 7,410 | 7,470 | 7,240 | 7,390 | -170 | -2.2% | 101,400 |
| 2022/12/05 | 7,710 | 7,860 | 7,550 | 7,560 | -110 | -1.4% | 71,100 |
| 2022/12/02 | 7,710 | 7,720 | 7,530 | 7,670 | -150 | -1.9% | 122,900 |
| 2022/12/01 | 8,020 | 8,060 | 7,760 | 7,820 | ±0 | ±0% | 156,000 |
| 2022/11/30 | 7,850 | 7,850 | 7,610 | 7,820 | -70 | -0.9% | 146,700 |
| 2022/11/29 | 7,950 | 8,150 | 7,750 | 7,890 | -80 | -1% | 187,100 |
| 2022/11/28 | 7,850 | 8,490 | 7,770 | 7,970 | +420 | +5.6% | 698,100 |
| 2022/11/25 | 7,500 | 7,640 | 7,350 | 7,550 | +190 | +2.6% | 158,500 |
| 2022/11/24 | 7,170 | 7,360 | 7,040 | 7,360 | +270 | +3.8% | 105,200 |
| 2022/11/22 | 7,210 | 7,220 | 6,980 | 7,090 | -190 | -2.6% | 116,700 |
| 2022/11/21 | 7,500 | 7,510 | 7,180 | 7,280 | +80 | +1.1% | 263,300 |
| 2022/11/18 | 6,550 | 7,280 | 6,520 | 7,200 | +800 | +12.5% | 433,600 |
| 2022/11/17 | 6,410 | 6,520 | 6,310 | 6,400 | +50 | +0.8% | 88,900 |
| 2022/11/16 | 6,380 | 6,580 | 6,260 | 6,350 | +160 | +2.6% | 153,000 |
| 2022/11/15 | 5,810 | 6,240 | 5,740 | 6,190 | +380 | +6.5% | 84,800 |
| 2022/11/14 | 5,950 | 5,960 | 5,810 | 5,810 | -140 | -2.4% | 39,500 |
| 2022/11/11 | 6,000 | 6,070 | 5,910 | 5,950 | +180 | +3.1% | 91,500 |
| 2022/11/10 | 5,850 | 5,870 | 5,760 | 5,770 | -150 | -2.5% | 28,100 |
| 2022/11/09 | 6,000 | 6,050 | 5,900 | 5,920 | -80 | -1.3% | 35,400 |
| 2022/11/08 | 5,870 | 6,000 | 5,860 | 6,000 | +140 | +2.4% | 34,700 |
| 2022/11/07 | 5,870 | 5,870 | 5,780 | 5,860 | +190 | +3.4% | 39,000 |
| 2022/11/04 | 5,800 | 5,800 | 5,610 | 5,670 | -200 | -3.4% | 61,200 |
| 2022/11/02 | 6,060 | 6,060 | 5,860 | 5,870 | -190 | -3.1% | 44,800 |
| 2022/11/01 | 6,090 | 6,130 | 6,020 | 6,060 | -60 | -1% | 36,900 |
| 2022/10/31 | 5,980 | 6,120 | 5,980 | 6,120 | +230 | +3.9% | 51,900 |
| 2022/10/28 | 5,960 | 5,980 | 5,850 | 5,890 | -90 | -1.5% | 25,200 |
| 2022/10/27 | 5,950 | 6,080 | 5,930 | 5,980 | +40 | +0.7% | 36,000 |
| 2022/10/26 | 6,030 | 6,060 | 5,920 | 5,940 | +10 | +0.2% | 47,100 |
| 2022/10/25 | 5,850 | 5,970 | 5,830 | 5,930 | +150 | +2.6% | 40,000 |
| 2022/10/24 | 5,850 | 5,950 | 5,760 | 5,780 | +30 | +0.5% | 47,700 |
| 2022/10/21 | 5,700 | 5,870 | 5,620 | 5,750 | ±0 | ±0% | 70,100 |
| 2022/10/20 | 5,750 | 6,010 | 5,650 | 5,750 | ±0 | ±0% | 123,600 |
| 2022/10/19 | 5,860 | 5,930 | 5,730 | 5,750 | -180 | -3% | 90,600 |
| 2022/10/18 | 6,020 | 6,070 | 5,840 | 5,930 | -70 | -1.2% | 103,800 |
| 2022/10/17 | 6,220 | 6,330 | 5,840 | 6,000 | -300 | -4.8% | 203,000 |
651～
700
件表示中 / 1074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 | 178,200円 | +3.8% | +5.2% | 0.00% | 278.00倍 | 3.80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 |
| 日電波 | 91,600円 | -0.1% | -42.5% | 3.28% | 16.25倍 | 0.72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 |
| イノテック | 154,200円 | +3.6% | +48.2% | 4.54% | 11.90倍 | 0.80倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| アライドＨＤ | 18,600円 | +7.9% | -14.1% | 3.23% | 10.35倍 | 1.07倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| トレックスセミ | 167,100円 | +6.4% | - | 3.35% | 59.00倍 | 1.02倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
市場注目の銘柄
チャート関連のコラム
