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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 2,915 | 3,000 | 2,760 | 2,788 | -127 | -4.4% | 150,800 |
| 2024/07/24 | 2,687 | 2,955 | 2,663 | 2,915 | +128 | +4.6% | 226,300 |
| 2024/07/23 | 2,643 | 2,800 | 2,643 | 2,787 | +158 | +6% | 117,300 |
| 2024/07/22 | 2,709 | 2,709 | 2,578 | 2,629 | -51 | -1.9% | 48,100 |
| 2024/07/19 | 2,698 | 2,700 | 2,631 | 2,680 | -28 | -1% | 61,200 |
| 2024/07/18 | 2,620 | 2,735 | 2,603 | 2,708 | +92 | +3.5% | 112,500 |
| 2024/07/17 | 2,599 | 2,639 | 2,578 | 2,616 | +26 | +1% | 69,800 |
| 2024/07/16 | 2,500 | 2,654 | 2,482 | 2,590 | -5 | -0.2% | 177,500 |
| 2024/07/12 | 2,521 | 2,598 | 2,490 | 2,595 | +69 | +2.7% | 128,900 |
| 2024/07/11 | 2,419 | 2,528 | 2,419 | 2,526 | +124 | +5.2% | 109,300 |
| 2024/07/10 | 2,423 | 2,436 | 2,376 | 2,402 | -23 | -0.9% | 77,600 |
| 2024/07/09 | 2,407 | 2,443 | 2,395 | 2,425 | +24 | +1% | 47,500 |
| 2024/07/08 | 2,427 | 2,445 | 2,395 | 2,401 | -25 | -1% | 38,300 |
| 2024/07/05 | 2,402 | 2,455 | 2,400 | 2,426 | +24 | +1% | 60,800 |
| 2024/07/04 | 2,462 | 2,486 | 2,400 | 2,402 | -58 | -2.4% | 93,600 |
| 2024/07/03 | 2,531 | 2,538 | 2,438 | 2,460 | -88 | -3.5% | 112,500 |
| 2024/07/02 | 2,581 | 2,581 | 2,520 | 2,548 | -1 | ±0% | 35,200 |
| 2024/07/01 | 2,571 | 2,573 | 2,531 | 2,549 | -3 | -0.1% | 33,300 |
| 2024/06/28 | 2,585 | 2,599 | 2,540 | 2,552 | -18 | -0.7% | 31,400 |
| 2024/06/27 | 2,558 | 2,585 | 2,555 | 2,570 | -5 | -0.2% | 13,100 |
| 2024/06/26 | 2,600 | 2,624 | 2,575 | 2,575 | -5 | -0.2% | 36,900 |
| 2024/06/25 | 2,555 | 2,593 | 2,545 | 2,580 | +31 | +1.2% | 20,300 |
| 2024/06/24 | 2,560 | 2,595 | 2,538 | 2,549 | -16 | -0.6% | 28,700 |
| 2024/06/21 | 2,602 | 2,630 | 2,565 | 2,565 | -14 | -0.5% | 28,700 |
| 2024/06/20 | 2,514 | 2,590 | 2,500 | 2,579 | +72 | +2.9% | 30,800 |
| 2024/06/19 | 2,536 | 2,550 | 2,490 | 2,507 | -28 | -1.1% | 19,600 |
| 2024/06/18 | 2,499 | 2,550 | 2,480 | 2,535 | +63 | +2.5% | 26,200 |
| 2024/06/17 | 2,550 | 2,595 | 2,468 | 2,472 | -97 | -3.8% | 82,500 |
| 2024/06/14 | 2,552 | 2,606 | 2,552 | 2,569 | -16 | -0.6% | 37,300 |
| 2024/06/13 | 2,594 | 2,626 | 2,585 | 2,585 | -8 | -0.3% | 22,600 |
| 2024/06/12 | 2,638 | 2,656 | 2,593 | 2,593 | -46 | -1.7% | 17,600 |
| 2024/06/11 | 2,621 | 2,670 | 2,602 | 2,639 | +18 | +0.7% | 32,800 |
| 2024/06/10 | 2,558 | 2,659 | 2,530 | 2,621 | +45 | +1.7% | 45,400 |
| 2024/06/07 | 2,586 | 2,600 | 2,565 | 2,576 | -10 | -0.4% | 36,600 |
| 2024/06/06 | 2,617 | 2,630 | 2,576 | 2,586 | -31 | -1.2% | 62,500 |
| 2024/06/05 | 2,634 | 2,650 | 2,601 | 2,617 | -39 | -1.5% | 25,300 |
| 2024/06/04 | 2,664 | 2,701 | 2,639 | 2,656 | +23 | +0.9% | 35,500 |
| 2024/06/03 | 2,691 | 2,691 | 2,620 | 2,633 | -9 | -0.3% | 36,600 |
| 2024/05/31 | 2,599 | 2,642 | 2,581 | 2,642 | +27 | +1% | 27,000 |
| 2024/05/30 | 2,620 | 2,642 | 2,570 | 2,615 | -35 | -1.3% | 83,300 |
| 2024/05/29 | 2,759 | 2,759 | 2,648 | 2,650 | -141 | -5.1% | 71,300 |
| 2024/05/28 | 2,741 | 2,819 | 2,740 | 2,791 | +50 | +1.8% | 61,400 |
| 2024/05/27 | 2,714 | 2,766 | 2,699 | 2,741 | +54 | +2% | 47,800 |
| 2024/05/24 | 2,691 | 2,731 | 2,675 | 2,687 | -14 | -0.5% | 39,200 |
| 2024/05/23 | 2,799 | 2,800 | 2,691 | 2,701 | -93 | -3.3% | 71,700 |
| 2024/05/22 | 2,799 | 2,827 | 2,759 | 2,794 | -5 | -0.2% | 38,900 |
| 2024/05/21 | 2,900 | 2,900 | 2,791 | 2,799 | -67 | -2.3% | 58,100 |
| 2024/05/20 | 2,850 | 2,918 | 2,824 | 2,866 | +57 | +2% | 67,200 |
| 2024/05/17 | 2,780 | 2,832 | 2,755 | 2,809 | +24 | +0.9% | 43,900 |
| 2024/05/16 | 2,720 | 2,864 | 2,720 | 2,785 | +69 | +2.5% | 71,200 |
201～
250
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
