オカムラ食品工業（2938）の株価チャート
株価
8/18
- 前日 (8/17)
- 1,301
- 始値
- 1,302
- 高値
- 1,330
- 安値
- 1,301
- 終値 +1.77%
- 1,324
- 出来高 +20.74%
- 48,900
乖離率
- 株価（5日）
移動平均値 - +2.32%
1,294 - 株価（25日）
移動平均値 - +5.41%
1,256 - 出来高（5日）
移動平均値 - -11.28%
55,120
2026/03/24～2026/08/18
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/18 | 1,302 | 1,330 | 1,301 | 1,324 | +1.77% | 48,900 | 665億2284万 | +5.41% | 24.54 | 3.38 |
| 08/17 | 1,315 | 1,319 | 1,290 | 1,301 | -0.46% | 40,500 | 653億6723万 | +3.75% | 24.12 | 3.32 |
| 08/14 | 1,290 | 1,324 | 1,285 | 1,307 | +0.85% | 58,100 | 656億6869万 | +4.31% | 24.23 | 3.34 |
| 08/13 | 1,246 | 1,298 | 1,246 | 1,296 | +4.18% | 74,100 | 651億1601万 | +3.51% | 24.02 | 3.31 |
| 08/12 | 1,255 | 1,255 | 1,236 | 1,244 | -0.96% | 54,000 | 625億333万 | -0.56% | 23.06 | 3.18 |
| 08/10 | 1,247 | 1,280 | 1,231 | 1,256 | +1.7% | 115,400 | 631億626万 | +0.4% | 23.28 | 3.21 |
| 08/07 | 1,274 | 1,285 | 1,223 | 1,235 | -2.99% | 124,300 | 620億5114万 | -1.12% | 22.89 | 3.15 |
| 08/06 | 1,270 | 1,273 | 1,255 | 1,273 | +0.63% | 43,800 | 639億6040万 | +1.92% | 23.6 | 3.25 |
| 08/05 | 1,275 | 1,275 | 1,262 | 1,265 | -0.78% | 44,100 | 635億5845万 | +1.44% | 23.45 | 3.23 |
| 08/04 | 1,267 | 1,283 | 1,251 | 1,275 | +0.55% | 53,200 | 640億6089万 | +2.08% | 23.64 | 3.25 |
| 08/03 | 1,260 | 1,269 | 1,238 | 1,268 | +1.12% | 33,400 | 637億918万 | +1.36% | 23.51 | 3.24 |
| 07/31 | 1,250 | 1,257 | 1,243 | 1,254 | +1.05% | 35,600 | 630億577万 | -0.32% | 23.25 | 3.2 |
| 07/30 | 1,254 | 1,270 | 1,236 | 1,241 | -0.4% | 41,500 | 623億5260万 | -2.13% | 23 | 3.17 |
| 07/29 | 1,250 | 1,263 | 1,231 | 1,246 | -0.56% | 45,700 | 626億382万 | -2.58% | 23.1 | 3.18 |
| 07/28 | 1,260 | 1,264 | 1,243 | 1,253 | 0% | 61,900 | 629億5553万 | -2.87% | 23.23 | 3.2 |
| 07/27 | 1,212 | 1,253 | 1,212 | 1,253 | +3.38% | 66,900 | 629億5553万 | -3.76% | 23.23 | 3.2 |
| 07/24 | 1,210 | 1,215 | 1,200 | 1,212 | 0% | 59,800 | 608億9553万 | -7.62% | 22.47 | 3.09 |
| 07/23 | 1,225 | 1,229 | 1,210 | 1,212 | -0.49% | 59,900 | 608億9553万 | -8.39% | 22.47 | 3.09 |
| 07/22 | 1,222 | 1,230 | 1,218 | 1,218 | -0.33% | 47,300 | 611億9699万 | -8.83% | 22.58 | 3.11 |
| 07/21 | 1,221 | 1,238 | 1,220 | 1,222 | -0.08% | 40,100 | 613億9797万 | -9.28% | 22.65 | 3.12 |
| 07/17 | 1,241 | 1,242 | 1,214 | 1,223 | -1.77% | 83,800 | 614億4821万 | -9.87% | 22.67 | 3.12 |
| 07/16 | 1,258 | 1,267 | 1,245 | 1,245 | -0.48% | 40,400 | 625億5358万 | -8.92% | 23.08 | 3.18 |
| 07/15 | 1,250 | 1,256 | 1,240 | 1,251 | -0.32% | 46,500 | 628億5504万 | -9.15% | 23.19 | 3.19 |
| 07/14 | 1,255 | 1,264 | 1,243 | 1,255 | -0.63% | 76,800 | 630億5601万 | -9.45% | 23.26 | 3.2 |
| 07/13 | 1,279 | 1,291 | 1,258 | 1,263 | -1.02% | 80,100 | 634億5796万 | -9.46% | 23.41 | 3.22 |
| 07/10 | 1,285 | 1,290 | 1,272 | 1,276 | +0.31% | 45,800 | 641億1113万 | -9.25% | 23.65 | 3.26 |
| 07/09 | 1,287 | 1,287 | 1,258 | 1,272 | -1.7% | 67,100 | 639億1016万 | -10.17% | 23.58 | 3.25 |
| 07/08 | 1,277 | 1,320 | 1,276 | 1,294 | +1.81% | 138,100 | 650億1552万 | -9.19% | 23.99 | 3.3 |
| 07/07 | 1,252 | 1,295 | 1,248 | 1,271 | +2.25% | 120,100 | 638億5992万 | -11.18% | 23.56 | 3.24 |
| 07/06 | 1,228 | 1,257 | 1,227 | 1,243 | +2.64% | 126,100 | 624億5309万 | -13.68% | 23.04 | 3.17 |
| 07/03 | 1,209 | 1,229 | 1,193 | 1,211 | -0.74% | 171,800 | 608億4529万 | -16.6% | 22.45 | 3.09 |
| 07/02 | 1,243 | 1,260 | 1,216 | 1,220 | -1.45% | 153,900 | 612億9748万 | -16.89% | 22.62 | 3.11 |
| 07/01 | 1,301 | 1,301 | 1,237 | 1,238 | -6.07% | 264,100 | 622億187万 | -16.41% | 22.95 | 3.16 |
| 06/30 | 1,322 | 1,322 | 1,265 | 1,318 | -0.23% | 257,700 | 662億2138万 | -11.66% | 23.8 | 3.36 |
| 06/29 | 1,272 | 1,338 | 1,272 | 1,321 | -8.14% | 424,900 | 663億7211万 | -11.64% | 23.86 | 3.37 |
| 06/26 | 1,500 | 1,500 | 1,438 | 1,438 | -4.52% | 411,700 | 722億5064万 | -4.2% | 25.97 | 3.67 |
| 06/25 | 1,510 | 1,515 | 1,501 | 1,506 | -0.73% | 122,300 | 756億6722万 | +0.33% | 27.2 | 3.84 |
| 06/24 | 1,530 | 1,538 | 1,501 | 1,517 | -0.78% | 108,500 | 762億1990万 | +1.2% | 27.4 | 3.87 |
| 06/23 | 1,540 | 1,550 | 1,514 | 1,529 | -0.71% | 120,100 | 768億2283万 | +2.34% | 27.61 | 3.9 |
| 06/22 | 1,514 | 1,554 | 1,511 | 1,540 | +3.01% | 128,000 | 773億7551万 | +3.56% | 27.81 | 3.93 |
| 06/19 | 1,510 | 1,531 | 1,491 | 1,495 | 0% | 89,100 | 751億1454万 | +1.22% | 27 | 3.81 |
| 06/18 | 1,515 | 1,523 | 1,492 | 1,495 | -2.35% | 124,600 | 751億1454万 | +1.84% | 27 | 3.81 |
| 06/17 | 1,485 | 1,543 | 1,485 | 1,531 | +2.75% | 108,200 | 769億2331万 | +5.01% | 27.65 | 3.9 |
| 06/16 | 1,490 | 1,509 | 1,466 | 1,490 | +0.07% | 71,700 | 748億6332万 | +3.04% | 26.91 | 3.8 |
| 06/15 | 1,501 | 1,517 | 1,489 | 1,489 | +0.68% | 78,000 | 748億1307万 | +3.76% | 26.89 | 3.8 |
| 06/12 | 1,475 | 1,499 | 1,458 | 1,479 | +0.41% | 92,100 | 743億1063万 | +3.86% | 26.71 | 3.77 |
| 06/11 | 1,495 | 1,495 | 1,451 | 1,473 | -1.41% | 119,500 | 740億917万 | +4.17% | 26.6 | 3.75 |
| 06/10 | 1,486 | 1,507 | 1,478 | 1,494 | +1.15% | 75,100 | 750億6429万 | +6.49% | 26.98 | 3.81 |
| 06/09 | 1,526 | 1,548 | 1,468 | 1,477 | -3.4% | 143,000 | 742億1015万 | +6.18% | 26.67 | 3.77 |
| 06/08 | 1,530 | 1,560 | 1,512 | 1,529 | -0.07% | 141,800 | 768億2283万 | +10.72% | 27.61 | 3.9 |
| 06/05 | 1,489 | 1,533 | 1,488 | 1,530 | +3.03% | 98,000 | 768億7307万 | +11.92% | 27.63 | 3.9 |
| 06/04 | 1,461 | 1,502 | 1,461 | 1,485 | +1.71% | 97,900 | 746億1210万 | +9.76% | 26.82 | 3.79 |
| 06/03 | 1,495 | 1,506 | 1,460 | 1,460 | -2.6% | 118,800 | 733億5600万 | +8.87% | 26.37 | 3.72 |
| 06/02 | 1,493 | 1,506 | 1,455 | 1,499 | -1.7% | 166,500 | 753億1551万 | +12.62% | 27.07 | 3.82 |
| 06/01 | 1,615 | 1,620 | 1,513 | 1,525 | -5.46% | 249,200 | 766億2185万 | +15.53% | 27.54 | 3.89 |
| 05/29 | 1,587 | 1,682 | 1,557 | 1,613 | +3.4% | 301,000 | 810億4331万 | +23.32% | 29.13 | 4.11 |
| 05/28 | 1,495 | 1,618 | 1,495 | 1,560 | +4% | 329,800 | 783億8039万 | +20.56% | 28.17 | 3.98 |
| 05/27 | 1,400 | 1,508 | 1,380 | 1,500 | +7.07% | 195,900 | 753億6576万 | +16.91% | 27.09 | 3.82 |
| 05/26 | 1,431 | 1,444 | 1,400 | 1,401 | -4.11% | 128,800 | 703億9161万 | +10.14% | 25.3 | 3.57 |
| 05/25 | 1,455 | 1,473 | 1,434 | 1,461 | +0.76% | 126,200 | 734億625万 | +15.59% | 26.39 | 3.72 |
| 05/22 | 1,460 | 1,460 | 1,400 | 1,450 | -1.02% | 198,300 | 728億5356万 | +15.63% | 26.19 | 3.7 |
| 05/21 | 1,395 | 1,469 | 1,380 | 1,465 | +5.4% | 205,400 | 736億722万 | +17.67% | 26.46 | 3.73 |
| 05/20 | 1,355 | 1,410 | 1,351 | 1,390 | +4.28% | 234,500 | 698億3893万 | +12.46% | 25.1 | 3.54 |
| 05/19 | 1,290 | 1,334 | 1,268 | 1,333 | +2.07% | 159,800 | 669億7503万 | +8.29% | 24.07 | 3.4 |
| 05/18 | 1,273 | 1,310 | 1,270 | 1,306 | +3.08% | 182,300 | 656億1845万 | +6.18% | 23.59 | 3.33 |
| 05/15 | 1,240 | 1,279 | 1,215 | 1,267 | +2.67% | 170,600 | 636億5894万 | +3.26% | 22.88 | 3.23 |
| 05/14 | 1,239 | 1,250 | 1,214 | 1,234 | +0.24% | 194,500 | 620億89万 | +0.57% | 22.29 | 3.15 |
| 05/13 | 1,222 | 1,237 | 1,216 | 1,231 | +0.82% | 76,100 | 618億5016万 | +0.41% | 22.23 | 3.14 |
| 05/12 | 1,234 | 1,234 | 1,220 | 1,221 | -0.65% | 58,900 | 613億4772万 | -0.25% | 22.05 | 3.11 |
| 05/11 | 1,213 | 1,234 | 1,204 | 1,229 | +1.74% | 74,100 | 617億4967万 | +0.49% | 22.2 | 3.13 |
| 05/08 | 1,217 | 1,218 | 1,196 | 1,208 | -0.74% | 79,400 | 606億9455万 | -1.06% | 21.82 | 3.08 |
| 05/07 | 1,205 | 1,221 | 1,202 | 1,217 | +1.93% | 81,700 | 611億4675万 | -0.25% | 21.98 | 3.1 |
| 05/01 | 1,210 | 1,210 | 1,192 | 1,194 | -1.32% | 90,500 | 599億9114万 | -1.97% | 21.56 | 3.04 |
| 04/30 | 1,207 | 1,216 | 1,191 | 1,210 | +1.68% | 106,000 | 607億9504万 | -0.58% | 21.85 | 3.08 |
| 04/28 | 1,184 | 1,194 | 1,171 | 1,190 | +0.68% | 92,600 | 597億9016万 | -2.14% | 21.49 | 3.03 |
| 04/27 | 1,210 | 1,210 | 1,181 | 1,182 | -0.76% | 107,000 | 593億8821万 | -2.64% | 21.35 | 3.01 |
| 04/24 | 1,200 | 1,258 | 1,191 | 1,191 | -0.42% | 92,600 | 598億4041万 | -1.73% | 21.51 | 3.04 |
| 04/23 | 1,227 | 1,227 | 1,195 | 1,196 | -1.97% | 123,800 | 600億9163万 | -1.16% | 21.6 | 3.05 |
| 04/22 | 1,231 | 1,231 | 1,210 | 1,220 | -1.37% | 117,800 | 612億9748万 | +0.83% | 22.03 | 3.11 |
| 04/21 | 1,260 | 1,265 | 1,230 | 1,237 | -1.43% | 90,000 | 621億5163万 | +2.49% | 22.34 | 3.15 |
| 04/20 | 1,297 | 1,299 | 1,255 | 1,255 | -2.33% | 144,900 | 630億5601万 | +4.24% | 22.67 | 3.2 |
| 04/17 | 1,274 | 1,290 | 1,248 | 1,285 | +5.59% | 214,000 | 645億6333万 | +6.99% | 23.21 | 3.28 |
| 04/16 | 1,215 | 1,223 | 1,208 | 1,217 | +0.25% | 60,700 | 611億4675万 | +1.67% | 21.98 | 3.1 |
| 04/15 | 1,220 | 1,225 | 1,214 | 1,214 | -0.41% | 43,200 | 609億9602万 | +1.51% | 21.92 | 3.09 |
| 04/14 | 1,223 | 1,230 | 1,211 | 1,219 | +0.58% | 47,500 | 612億4724万 | +1.92% | 22.02 | 3.11 |
| 04/13 | 1,240 | 1,243 | 1,212 | 1,212 | -2.88% | 103,300 | 608億9553万 | +1.51% | 21.89 | 3.09 |
| 04/10 | 1,275 | 1,275 | 1,237 | 1,248 | -1.34% | 83,700 | 627億431万 | +4.52% | 22.54 | 3.18 |
| 04/09 | 1,286 | 1,288 | 1,263 | 1,265 | -2.39% | 106,900 | 635億5845万 | +6.12% | 22.85 | 3.22 |
| 04/08 | 1,275 | 1,310 | 1,264 | 1,296 | +3.76% | 159,400 | 651億1601万 | +9.09% | 23.41 | 3.3 |
| 04/07 | 1,264 | 1,264 | 1,234 | 1,249 | +0.24% | 92,800 | 627億5455万 | +5.49% | 22.56 | 3.18 |
| 04/06 | 1,234 | 1,247 | 1,224 | 1,246 | +3.06% | 99,300 | 626億382万 | +5.24% | 22.5 | 3.18 |
| 04/03 | 1,192 | 1,213 | 1,187 | 1,209 | +2.03% | 89,500 | 607億4480万 | +2.2% | 21.83 | 3.08 |
| 04/02 | 1,198 | 1,198 | 1,175 | 1,185 | -0.67% | 68,700 | 595億3895万 | +0.17% | 21.4 | 3.02 |
| 04/01 | 1,191 | 1,195 | 1,179 | 1,193 | 0% | 64,700 | 599億4090万 | +0.76% | 21.55 | 3.04 |
| 03/31 | 1,181 | 1,195 | 1,175 | 1,193 | +2.05% | 85,300 | 599億4090万 | +0.59% | 21.55 | 3.15 |
| 03/30 | 1,170 | 1,177 | 1,154 | 1,169 | -0.68% | 83,100 | 587億3504万 | -1.68% | 21.11 | 3.09 |
| 03/27 | 1,169 | 1,184 | 1,168 | 1,177 | +0.43% | 44,400 | 591億3699万 | -1.59% | 21.26 | 3.11 |
| 03/26 | 1,175 | 1,176 | 1,163 | 1,172 | 0% | 40,300 | 588億8578万 | -2.58% | 21.17 | 3.09 |
| 03/25 | 1,162 | 1,176 | 1,159 | 1,172 | +2% | 66,900 | 588億8578万 | -3.06% | 21.17 | 3.09 |
| 03/24 | 1,149 | 1,154 | 1,135 | 1,149 | +2.68% | 37,100 | 577億3017万 | -5.2% | 20.75 | 3.03 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2024年 6月期 | 647 3,880 1/26 | 339 2,031 10/24 | 35,421,000 5,903,500 9/27 | 312億3250万 | 158億1846万 | +25.44% 12/12 | -12.33% 3/4 |
| 2025年 6月期 | 1,333 4,000 6/23 | 500 3,000 8/5 | 957,900 319,300 6/20 | 654億7667万 | 242億3083万 | +31.36% 6/23 | -11.51% 10/29 |
| 2026年 6月期 | 1,682 5/29 | 1,019 12/17 | 424,900 6/29 | - | 509億2682万 | +23.3% 5/29 | -16.87% 7/2 |
| 最新 | 1,324 2026/8/18 | 48,900 | 666億1221万 | +5.41% 1,256 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 38%（1.38倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/08/18 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
339円（2023/10/24） - 291%（3.91倍）
1,324円（8/18）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
