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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,581 | 1,687 | 1,568 | 1,682 | +68 | +4.2% | 108,700 |
| 2024/10/25 | 1,731 | 1,731 | 1,574 | 1,614 | -128 | -7.3% | 240,200 |
| 2024/10/24 | 1,846 | 1,846 | 1,725 | 1,742 | -64 | -3.5% | 128,400 |
| 2024/10/23 | 1,893 | 1,893 | 1,793 | 1,806 | -87 | -4.6% | 93,300 |
| 2024/10/22 | 2,000 | 2,000 | 1,885 | 1,893 | -96 | -4.8% | 138,800 |
| 2024/10/21 | 1,880 | 1,996 | 1,821 | 1,989 | +128 | +6.9% | 172,300 |
| 2024/10/18 | 1,914 | 1,943 | 1,826 | 1,861 | -30 | -1.6% | 90,800 |
| 2024/10/17 | 1,876 | 1,935 | 1,833 | 1,891 | +3 | +0.2% | 142,100 |
| 2024/10/16 | 1,735 | 1,910 | 1,699 | 1,888 | +132 | +7.5% | 228,900 |
| 2024/10/15 | 1,765 | 1,809 | 1,740 | 1,756 | +21 | +1.2% | 108,000 |
| 2024/10/11 | 1,713 | 1,771 | 1,699 | 1,735 | +20 | +1.2% | 88,100 |
| 2024/10/10 | 1,754 | 1,789 | 1,712 | 1,715 | -29 | -1.7% | 77,500 |
| 2024/10/09 | 1,714 | 1,790 | 1,700 | 1,744 | +34 | +2% | 142,600 |
| 2024/10/08 | 1,726 | 1,759 | 1,692 | 1,710 | +24 | +1.4% | 125,500 |
| 2024/10/07 | 1,724 | 1,741 | 1,678 | 1,686 | -6 | -0.4% | 66,000 |
| 2024/10/04 | 1,691 | 1,724 | 1,652 | 1,692 | -5 | -0.3% | 65,200 |
| 2024/10/03 | 1,754 | 1,755 | 1,697 | 1,697 | -27 | -1.6% | 62,300 |
| 2024/10/02 | 1,761 | 1,780 | 1,724 | 1,724 | -67 | -3.7% | 36,800 |
| 2024/10/01 | 1,766 | 1,791 | 1,758 | 1,791 | +52 | +3% | 27,000 |
| 2024/09/30 | 1,760 | 1,799 | 1,739 | 1,739 | -101 | -5.5% | 82,600 |
| 2024/09/27 | 1,839 | 1,879 | 1,809 | 1,840 | +41 | +2.3% | 129,700 |
| 2024/09/26 | 1,773 | 1,799 | 1,745 | 1,799 | +26 | +1.5% | 39,600 |
| 2024/09/25 | 1,769 | 1,809 | 1,742 | 1,773 | +37 | +2.1% | 54,000 |
| 2024/09/24 | 1,761 | 1,771 | 1,736 | 1,736 | -24 | -1.4% | 37,500 |
| 2024/09/20 | 1,721 | 1,780 | 1,721 | 1,760 | +72 | +4.3% | 70,000 |
| 2024/09/19 | 1,685 | 1,715 | 1,659 | 1,688 | +29 | +1.7% | 36,800 |
| 2024/09/18 | 1,662 | 1,693 | 1,647 | 1,659 | +1 | +0.1% | 28,300 |
| 2024/09/17 | 1,682 | 1,690 | 1,632 | 1,658 | -4 | -0.2% | 45,000 |
| 2024/09/13 | 1,696 | 1,696 | 1,650 | 1,662 | -37 | -2.2% | 46,800 |
| 2024/09/12 | 1,742 | 1,761 | 1,687 | 1,699 | ±0 | ±0% | 54,100 |
| 2024/09/11 | 1,701 | 1,774 | 1,654 | 1,699 | -15 | -0.9% | 95,000 |
| 2024/09/10 | 1,670 | 1,742 | 1,631 | 1,714 | +84 | +5.2% | 90,500 |
| 2024/09/09 | 1,600 | 1,655 | 1,571 | 1,630 | -31 | -1.9% | 92,400 |
| 2024/09/06 | 1,714 | 1,730 | 1,645 | 1,661 | -13 | -0.8% | 69,800 |
| 2024/09/05 | 1,675 | 1,734 | 1,650 | 1,674 | -6 | -0.4% | 92,700 |
| 2024/09/04 | 1,750 | 1,755 | 1,680 | 1,680 | -125 | -6.9% | 193,000 |
| 2024/09/03 | 1,821 | 1,834 | 1,766 | 1,805 | -15 | -0.8% | 108,600 |
| 2024/09/02 | 1,949 | 1,949 | 1,811 | 1,820 | -100 | -5.2% | 285,800 |
| 2024/08/30 | 1,820 | 1,943 | 1,820 | 1,920 | +140 | +7.9% | 227,200 |
| 2024/08/29 | 1,810 | 1,825 | 1,775 | 1,780 | -49 | -2.7% | 131,600 |
| 2024/08/28 | 1,941 | 1,949 | 1,809 | 1,829 | -135 | -6.9% | 273,700 |
| 2024/08/27 | 1,824 | 1,973 | 1,815 | 1,964 | +271 | +16% | 560,100 |
| 2024/08/26 | 1,730 | 1,748 | 1,691 | 1,693 | -27 | -1.6% | 69,600 |
| 2024/08/23 | 1,725 | 1,750 | 1,699 | 1,720 | -35 | -2% | 85,100 |
| 2024/08/22 | 1,693 | 1,780 | 1,681 | 1,755 | +70 | +4.2% | 93,100 |
| 2024/08/21 | 1,712 | 1,716 | 1,653 | 1,685 | -37 | -2.1% | 119,100 |
| 2024/08/20 | 1,841 | 1,880 | 1,722 | 1,722 | -79 | -4.4% | 161,300 |
| 2024/08/19 | 1,950 | 1,990 | 1,800 | 1,801 | -85 | -4.5% | 182,200 |
| 2024/08/16 | 1,700 | 1,910 | 1,699 | 1,886 | +195 | +11.5% | 168,000 |
| 2024/08/15 | 1,666 | 1,727 | 1,640 | 1,691 | +35 | +2.1% | 62,700 |
201～
250
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
