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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 4,910 | 4,915 | 4,705 | 4,815 | -165 | -3.3% | 88,600 |
| 2022/03/03 | 5,220 | 5,250 | 4,885 | 4,980 | +10 | +0.2% | 108,200 |
| 2022/03/02 | 4,805 | 5,010 | 4,795 | 4,970 | +15 | +0.3% | 90,600 |
| 2022/03/01 | 4,675 | 4,980 | 4,655 | 4,955 | +355 | +7.7% | 99,100 |
| 2022/02/28 | 4,680 | 4,720 | 4,540 | 4,600 | +200 | +4.5% | 139,400 |
| 2022/02/25 | 4,200 | 4,420 | 4,160 | 4,400 | +380 | +9.5% | 91,000 |
| 2022/02/24 | 4,135 | 4,205 | 3,990 | 4,020 | -185 | -4.4% | 87,300 |
| 2022/02/22 | 4,150 | 4,325 | 4,140 | 4,205 | -30 | -0.7% | 62,900 |
| 2022/02/21 | 4,250 | 4,270 | 4,120 | 4,235 | -85 | -2% | 52,000 |
| 2022/02/18 | 4,200 | 4,380 | 4,165 | 4,320 | -20 | -0.5% | 60,800 |
| 2022/02/17 | 4,500 | 4,540 | 4,285 | 4,340 | -145 | -3.2% | 90,100 |
| 2022/02/16 | 4,610 | 4,630 | 4,475 | 4,485 | +30 | +0.7% | 66,800 |
| 2022/02/15 | 4,490 | 4,575 | 4,410 | 4,455 | -65 | -1.4% | 75,800 |
| 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 |
851～
900
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% | 11.89倍 | 0.79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% | 59.01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
