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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 4,700 | 4,710 | 4,470 | 4,520 | -385 | -7.8% | 104,700 |
| 2022/02/10 | 4,985 | 5,080 | 4,830 | 4,905 | +60 | +1.2% | 85,500 |
| 2022/02/09 | 4,815 | 4,905 | 4,720 | 4,845 | +120 | +2.5% | 74,400 |
| 2022/02/08 | 4,690 | 4,840 | 4,660 | 4,725 | -35 | -0.7% | 77,100 |
| 2022/02/07 | 5,040 | 5,090 | 4,685 | 4,760 | -280 | -5.6% | 89,300 |
| 2022/02/04 | 4,900 | 5,070 | 4,830 | 5,040 | +40 | +0.8% | 82,300 |
| 2022/02/03 | 4,975 | 5,130 | 4,950 | 5,000 | -140 | -2.7% | 79,000 |
| 2022/02/02 | 5,080 | 5,160 | 4,960 | 5,140 | +145 | +2.9% | 89,800 |
| 2022/02/01 | 4,950 | 5,260 | 4,895 | 4,995 | +280 | +5.9% | 229,000 |
| 2022/01/31 | 4,515 | 4,805 | 4,500 | 4,715 | +270 | +6.1% | 102,300 |
| 2022/01/28 | 4,525 | 4,535 | 4,350 | 4,445 | -10 | -0.2% | 106,200 |
| 2022/01/27 | 4,840 | 4,890 | 4,405 | 4,455 | -380 | -7.9% | 179,100 |
| 2022/01/26 | 4,795 | 4,940 | 4,780 | 4,835 | +15 | +0.3% | 90,700 |
| 2022/01/25 | 5,150 | 5,210 | 4,795 | 4,820 | -270 | -5.3% | 148,800 |
| 2022/01/24 | 5,030 | 5,120 | 4,920 | 5,090 | -40 | -0.8% | 121,200 |
| 2022/01/21 | 5,200 | 5,250 | 5,020 | 5,130 | -240 | -4.5% | 150,300 |
| 2022/01/20 | 5,330 | 5,440 | 5,130 | 5,370 | +40 | +0.8% | 143,200 |
| 2022/01/19 | 5,460 | 5,600 | 5,260 | 5,330 | -310 | -5.5% | 180,200 |
| 2022/01/18 | 5,270 | 5,900 | 5,230 | 5,640 | +280 | +5.2% | 283,500 |
| 2022/01/17 | 5,700 | 5,710 | 5,110 | 5,360 | -340 | -6% | 392,200 |
| 2022/01/14 | 5,700 | 5,820 | 5,700 | 5,700 | -1,000 | -14.9% | 417,100 |
| 2022/01/13 | 6,690 | 6,920 | 6,670 | 6,700 | -50 | -0.7% | 174,400 |
| 2022/01/12 | 6,670 | 6,750 | 6,530 | 6,750 | +330 | +5.1% | 100,100 |
| 2022/01/11 | 6,340 | 6,640 | 6,240 | 6,420 | +150 | +2.4% | 98,900 |
| 2022/01/07 | 6,420 | 6,560 | 6,150 | 6,270 | -130 | -2% | 128,300 |
| 2022/01/06 | 6,510 | 6,520 | 6,300 | 6,400 | -370 | -5.5% | 138,900 |
| 2022/01/05 | 7,080 | 7,100 | 6,760 | 6,770 | -400 | -5.6% | 102,500 |
| 2022/01/04 | 7,420 | 7,450 | 7,110 | 7,170 | -160 | -2.2% | 91,900 |
| 2021/12/30 | 7,310 | 7,350 | 7,170 | 7,330 | -40 | -0.5% | 71,400 |
| 2021/12/29 | 7,230 | 7,410 | 7,130 | 7,370 | +270 | +3.8% | 80,100 |
| 2021/12/28 | 7,060 | 7,230 | 7,020 | 7,100 | +120 | +1.7% | 71,900 |
| 2021/12/27 | 7,200 | 7,200 | 6,920 | 6,980 | -230 | -3.2% | 102,700 |
| 2021/12/24 | 7,180 | 7,320 | 7,120 | 7,210 | +20 | +0.3% | 73,100 |
| 2021/12/23 | 7,290 | 7,290 | 7,110 | 7,190 | +30 | +0.4% | 67,000 |
| 2021/12/22 | 6,900 | 7,240 | 6,870 | 7,160 | +350 | +5.1% | 68,100 |
| 2021/12/21 | 6,870 | 6,900 | 6,640 | 6,810 | +40 | +0.6% | 65,400 |
| 2021/12/20 | 6,950 | 6,990 | 6,710 | 6,770 | -270 | -3.8% | 83,500 |
| 2021/12/17 | 7,000 | 7,110 | 6,880 | 7,040 | -210 | -2.9% | 91,900 |
| 2021/12/16 | 7,270 | 7,300 | 7,140 | 7,250 | +210 | +3% | 107,500 |
| 2021/12/15 | 6,740 | 7,070 | 6,710 | 7,040 | +220 | +3.2% | 77,100 |
| 2021/12/14 | 6,920 | 6,930 | 6,700 | 6,820 | -220 | -3.1% | 82,400 |
| 2021/12/13 | 7,100 | 7,140 | 6,890 | 7,040 | -110 | -1.5% | 107,100 |
| 2021/12/10 | 7,260 | 7,270 | 7,080 | 7,150 | -140 | -1.9% | 71,200 |
| 2021/12/09 | 7,400 | 7,480 | 7,260 | 7,290 | -150 | -2% | 39,500 |
| 2021/12/08 | 7,600 | 7,640 | 7,430 | 7,440 | +60 | +0.8% | 56,400 |
| 2021/12/07 | 7,380 | 7,440 | 7,210 | 7,380 | +100 | +1.4% | 45,200 |
| 2021/12/06 | 7,490 | 7,490 | 7,210 | 7,280 | -300 | -4% | 76,100 |
| 2021/12/03 | 7,450 | 7,580 | 7,270 | 7,580 | +150 | +2% | 84,800 |
| 2021/12/02 | 7,860 | 8,000 | 7,410 | 7,430 | -520 | -6.5% | 165,400 |
| 2021/12/01 | 7,950 | 8,150 | 7,600 | 7,950 | +100 | +1.3% | 167,500 |
801～
850
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
