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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 5,610 | 5,630 | 5,410 | 5,620 | -10 | -0.2% | 32,900 |
| 2022/05/19 | 5,530 | 5,780 | 5,470 | 5,630 | +80 | +1.4% | 53,400 |
| 2022/05/18 | 5,620 | 5,700 | 5,550 | 5,550 | +70 | +1.3% | 24,500 |
| 2022/05/17 | 5,540 | 5,710 | 5,450 | 5,480 | -160 | -2.8% | 28,000 |
| 2022/05/16 | 5,720 | 5,930 | 5,640 | 5,640 | +10 | +0.2% | 48,000 |
| 2022/05/13 | 5,530 | 5,740 | 5,510 | 5,630 | +200 | +3.7% | 62,900 |
| 2022/05/12 | 5,560 | 5,570 | 5,370 | 5,430 | -30 | -0.5% | 49,000 |
| 2022/05/11 | 5,120 | 5,510 | 5,120 | 5,460 | +340 | +6.6% | 59,300 |
| 2022/05/10 | 5,090 | 5,160 | 4,985 | 5,120 | +10 | +0.2% | 51,500 |
| 2022/05/09 | 5,390 | 5,430 | 5,040 | 5,110 | -360 | -6.6% | 81,600 |
| 2022/05/06 | 5,360 | 5,510 | 5,300 | 5,470 | +170 | +3.2% | 26,200 |
| 2022/05/02 | 5,380 | 5,380 | 5,260 | 5,300 | -130 | -2.4% | 25,200 |
| 2022/04/28 | 5,590 | 5,640 | 5,410 | 5,430 | -140 | -2.5% | 50,100 |
| 2022/04/27 | 5,490 | 5,640 | 5,410 | 5,570 | -20 | -0.4% | 55,400 |
| 2022/04/26 | 5,350 | 5,680 | 5,340 | 5,590 | +470 | +9.2% | 124,900 |
| 2022/04/25 | 5,180 | 5,240 | 5,100 | 5,120 | -140 | -2.7% | 32,500 |
| 2022/04/22 | 5,130 | 5,260 | 5,110 | 5,260 | -70 | -1.3% | 53,200 |
| 2022/04/21 | 5,240 | 5,460 | 5,160 | 5,330 | +170 | +3.3% | 44,500 |
| 2022/04/20 | 5,500 | 5,500 | 5,160 | 5,160 | -210 | -3.9% | 78,500 |
| 2022/04/19 | 5,060 | 5,580 | 5,060 | 5,370 | +375 | +7.5% | 185,500 |
| 2022/04/18 | 5,100 | 5,250 | 4,980 | 4,995 | -195 | -3.8% | 105,100 |
| 2022/04/15 | 4,935 | 5,330 | 4,800 | 5,190 | +250 | +5.1% | 439,400 |
| 2022/04/14 | 4,940 | 4,940 | 4,940 | 4,940 | -1,000 | -16.8% | 38,700 |
| 2022/04/13 | 5,860 | 6,030 | 5,730 | 5,940 | +280 | +4.9% | 140,700 |
| 2022/04/12 | 5,350 | 5,710 | 5,270 | 5,660 | +190 | +3.5% | 82,000 |
| 2022/04/11 | 5,740 | 5,760 | 5,440 | 5,470 | -270 | -4.7% | 45,100 |
| 2022/04/08 | 5,530 | 5,770 | 5,530 | 5,740 | +180 | +3.2% | 34,200 |
| 2022/04/07 | 5,740 | 5,780 | 5,550 | 5,560 | -310 | -5.3% | 48,700 |
| 2022/04/06 | 5,840 | 6,000 | 5,780 | 5,870 | -70 | -1.2% | 57,400 |
| 2022/04/05 | 5,970 | 6,070 | 5,840 | 5,940 | +120 | +2.1% | 63,700 |
| 2022/04/04 | 5,900 | 5,940 | 5,760 | 5,820 | -10 | -0.2% | 51,100 |
| 2022/04/01 | 5,730 | 5,860 | 5,660 | 5,830 | +20 | +0.3% | 53,000 |
| 2022/03/31 | 5,650 | 5,900 | 5,550 | 5,810 | +100 | +1.8% | 76,700 |
| 2022/03/30 | 5,600 | 5,730 | 5,500 | 5,710 | +310 | +5.7% | 64,800 |
| 2022/03/29 | 5,370 | 5,530 | 5,340 | 5,400 | +210 | +4% | 45,000 |
| 2022/03/28 | 5,440 | 5,440 | 5,190 | 5,190 | -250 | -4.6% | 45,800 |
| 2022/03/25 | 5,580 | 5,610 | 5,370 | 5,440 | -10 | -0.2% | 74,600 |
| 2022/03/24 | 5,100 | 5,460 | 5,090 | 5,450 | +170 | +3.2% | 63,400 |
| 2022/03/23 | 5,150 | 5,350 | 5,150 | 5,280 | +230 | +4.6% | 65,700 |
| 2022/03/22 | 5,170 | 5,170 | 4,990 | 5,050 | -30 | -0.6% | 50,000 |
| 2022/03/18 | 5,020 | 5,160 | 4,990 | 5,080 | +150 | +3% | 78,300 |
| 2022/03/17 | 4,880 | 5,010 | 4,865 | 4,930 | +235 | +5% | 69,100 |
| 2022/03/16 | 4,540 | 4,760 | 4,535 | 4,695 | +295 | +6.7% | 62,700 |
| 2022/03/15 | 4,520 | 4,525 | 4,400 | 4,400 | -125 | -2.8% | 42,600 |
| 2022/03/14 | 4,460 | 4,620 | 4,440 | 4,525 | +5 | +0.1% | 44,600 |
| 2022/03/11 | 4,655 | 4,710 | 4,480 | 4,520 | -205 | -4.3% | 49,600 |
| 2022/03/10 | 4,735 | 4,835 | 4,695 | 4,725 | +130 | +2.8% | 47,100 |
| 2022/03/09 | 4,720 | 4,720 | 4,500 | 4,595 | +80 | +1.8% | 49,000 |
| 2022/03/08 | 4,475 | 4,770 | 4,460 | 4,515 | -100 | -2.2% | 57,400 |
| 2022/03/07 | 4,555 | 4,675 | 4,465 | 4,615 | -200 | -4.2% | 73,000 |
801～
850
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
