オカムラ食品工業（2938）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,560
- 始値
- 1,587
- 高値
- 1,682
- 安値
- 1,557
- 終値 +3.4%
- 1,613
- 出来高 -8.73%
- 301,000
乖離率
- 株価（5日）
移動平均値 - +7.03%
1,507 - 株価（25日）
移動平均値 - +23.32%
1,308 - 出来高（5日）
移動平均値 - +39.13%
216,340
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,587 | 1,682 | 1,557 | 1,613 | +3.4% | 301,000 | 810億4331万 | +23.32% | 31.45 | 4.26 |
| 05/28 | 1,495 | 1,618 | 1,495 | 1,560 | +4% | 329,800 | 783億8039万 | +20.56% | 30.41 | 4.12 |
| 05/27 | 1,400 | 1,508 | 1,380 | 1,500 | +7.07% | 195,900 | 753億6576万 | +16.91% | 29.24 | 3.96 |
| 05/26 | 1,431 | 1,444 | 1,400 | 1,401 | -4.11% | 128,800 | 703億9161万 | +10.14% | 27.31 | 3.7 |
| 05/25 | 1,455 | 1,473 | 1,434 | 1,461 | +0.76% | 126,200 | 734億625万 | +15.59% | 28.48 | 3.86 |
| 05/22 | 1,460 | 1,460 | 1,400 | 1,450 | -1.02% | 198,300 | 728億5356万 | +15.63% | 28.27 | 3.83 |
| 05/21 | 1,395 | 1,469 | 1,380 | 1,465 | +5.4% | 205,400 | 736億722万 | +17.67% | 28.56 | 3.87 |
| 05/20 | 1,355 | 1,410 | 1,351 | 1,390 | +4.28% | 234,500 | 698億3893万 | +12.46% | 27.1 | 3.67 |
| 05/19 | 1,290 | 1,334 | 1,268 | 1,333 | +2.07% | 159,800 | 669億7503万 | +8.29% | 25.99 | 3.52 |
| 05/18 | 1,273 | 1,310 | 1,270 | 1,306 | +3.08% | 182,300 | 656億1845万 | +6.18% | 25.46 | 3.45 |
| 05/15 | 1,240 | 1,279 | 1,215 | 1,267 | +2.67% | 170,600 | 636億5894万 | +3.26% | 24.7 | 3.34 |
| 05/14 | 1,239 | 1,250 | 1,214 | 1,234 | +0.24% | 194,500 | 620億89万 | +0.57% | 24.06 | 3.26 |
| 05/13 | 1,222 | 1,237 | 1,216 | 1,231 | +0.82% | 76,100 | 618億5016万 | +0.41% | 24 | 3.25 |
| 05/12 | 1,234 | 1,234 | 1,220 | 1,221 | -0.65% | 58,900 | 613億4772万 | -0.25% | 23.81 | 3.22 |
| 05/11 | 1,213 | 1,234 | 1,204 | 1,229 | +1.74% | 74,100 | 617億4967万 | +0.49% | 23.96 | 3.24 |
| 05/08 | 1,217 | 1,218 | 1,196 | 1,208 | -0.74% | 79,400 | 606億9455万 | -1.06% | 23.55 | 3.19 |
| 05/07 | 1,205 | 1,221 | 1,202 | 1,217 | +1.93% | 81,700 | 611億4675万 | -0.25% | 23.73 | 3.21 |
| 05/01 | 1,210 | 1,210 | 1,192 | 1,194 | -1.32% | 90,500 | 599億9114万 | -1.97% | 23.28 | 3.15 |
| 04/30 | 1,207 | 1,216 | 1,191 | 1,210 | +1.68% | 106,000 | 607億9504万 | -0.58% | 23.59 | 3.19 |
| 04/28 | 1,184 | 1,194 | 1,171 | 1,190 | +0.68% | 92,600 | 597億9016万 | -2.14% | 23.2 | 3.14 |
| 04/27 | 1,210 | 1,210 | 1,181 | 1,182 | -0.76% | 107,000 | 593億8821万 | -2.64% | 23.04 | 3.12 |
| 04/24 | 1,200 | 1,258 | 1,191 | 1,191 | -0.42% | 92,600 | 598億4041万 | -1.73% | 23.22 | 3.14 |
| 04/23 | 1,227 | 1,227 | 1,195 | 1,196 | -1.97% | 123,800 | 600億9163万 | -1.16% | 23.32 | 3.16 |
| 04/22 | 1,231 | 1,231 | 1,210 | 1,220 | -1.37% | 117,800 | 612億9748万 | +0.83% | 23.79 | 3.22 |
| 04/21 | 1,260 | 1,265 | 1,230 | 1,237 | -1.43% | 90,000 | 621億5163万 | +2.49% | 24.12 | 3.27 |
| 04/20 | 1,297 | 1,299 | 1,255 | 1,255 | -2.33% | 144,900 | 630億5601万 | +4.24% | 24.47 | 3.31 |
| 04/17 | 1,274 | 1,290 | 1,248 | 1,285 | +5.59% | 214,000 | 645億6333万 | +6.99% | 25.05 | 3.39 |
| 04/16 | 1,215 | 1,223 | 1,208 | 1,217 | +0.25% | 60,700 | 611億4675万 | +1.67% | 23.73 | 3.21 |
| 04/15 | 1,220 | 1,225 | 1,214 | 1,214 | -0.41% | 43,200 | 609億9602万 | +1.51% | 23.67 | 3.2 |
| 04/14 | 1,223 | 1,230 | 1,211 | 1,219 | +0.58% | 47,500 | 612億4724万 | +1.92% | 23.77 | 3.22 |
| 04/13 | 1,240 | 1,243 | 1,212 | 1,212 | -2.88% | 103,300 | 608億9553万 | +1.51% | 23.63 | 3.2 |
| 04/10 | 1,275 | 1,275 | 1,237 | 1,248 | -1.34% | 83,700 | 627億431万 | +4.52% | 24.33 | 3.29 |
| 04/09 | 1,286 | 1,288 | 1,263 | 1,265 | -2.39% | 106,900 | 635億5845万 | +6.12% | 24.66 | 3.34 |
| 04/08 | 1,275 | 1,310 | 1,264 | 1,296 | +3.76% | 159,400 | 651億1601万 | +9.09% | 25.27 | 3.42 |
| 04/07 | 1,264 | 1,264 | 1,234 | 1,249 | +0.24% | 92,800 | 627億5455万 | +5.49% | 24.35 | 3.3 |
| 04/06 | 1,234 | 1,247 | 1,224 | 1,246 | +3.06% | 99,300 | 626億382万 | +5.24% | 24.29 | 3.29 |
| 04/03 | 1,192 | 1,213 | 1,187 | 1,209 | +2.03% | 89,500 | 607億4480万 | +2.2% | 23.57 | 3.19 |
| 04/02 | 1,198 | 1,198 | 1,175 | 1,185 | -0.67% | 68,700 | 595億3895万 | +0.17% | 23.1 | 3.13 |
| 04/01 | 1,191 | 1,195 | 1,179 | 1,193 | 0% | 64,700 | 599億4090万 | +0.76% | 23.26 | 3.15 |
| 03/31 | 1,181 | 1,195 | 1,175 | 1,193 | +2.05% | 85,300 | 599億4090万 | +0.59% | 23.26 | 3.15 |
| 03/30 | 1,170 | 1,177 | 1,154 | 1,169 | -0.68% | 83,100 | 587億3504万 | -1.68% | 22.79 | 3.09 |
| 03/27 | 1,169 | 1,184 | 1,168 | 1,177 | +0.43% | 44,400 | 591億3699万 | -1.59% | 22.95 | 3.11 |
| 03/26 | 1,175 | 1,176 | 1,163 | 1,172 | 0% | 40,300 | 588億8578万 | -2.58% | 22.85 | 3.09 |
| 03/25 | 1,162 | 1,176 | 1,159 | 1,172 | +2% | 66,900 | 588億8578万 | -3.06% | 22.85 | 3.09 |
| 03/24 | 1,149 | 1,154 | 1,135 | 1,149 | +2.68% | 37,100 | 577億3017万 | -5.2% | 22.4 | 3.03 |
| 03/23 | 1,150 | 1,153 | 1,115 | 1,119 | -2.86% | 82,400 | 562億1480万 | -7.9% | 21.82 | 2.95 |
| 03/19 | 1,171 | 1,175 | 1,152 | 1,152 | -3.19% | 65,800 | 578億7260万 | -5.26% | 22.46 | 3.04 |
| 03/18 | 1,176 | 1,190 | 1,175 | 1,190 | +2.67% | 43,200 | 597億8160万 | -2.06% | 23.2 | 3.14 |
| 03/17 | 1,160 | 1,170 | 1,155 | 1,159 | +0.17% | 43,000 | 582億2426万 | -4.45% | 22.6 | 3.06 |
| 03/16 | 1,178 | 1,179 | 1,153 | 1,157 | -1.78% | 67,000 | 581億2379万 | -4.46% | 22.56 | 3.05 |
| 03/13 | 1,170 | 1,187 | 1,166 | 1,178 | -0.17% | 47,600 | 591億7876万 | -2.64% | 22.97 | 3.11 |
| 03/12 | 1,200 | 1,201 | 1,174 | 1,180 | -1.67% | 79,800 | 592億7923万 | -2.32% | 23.01 | 3.11 |
| 03/11 | 1,217 | 1,225 | 1,200 | 1,200 | 0% | 60,000 | 602億8396万 | -0.5% | 23.4 | 3.17 |
| 03/10 | 1,210 | 1,217 | 1,196 | 1,200 | +1.69% | 70,400 | 602億8396万 | -0.25% | 23.4 | 3.17 |
| 03/09 | 1,178 | 1,185 | 1,150 | 1,180 | -1.99% | 103,100 | 592億7923万 | -1.67% | 23.01 | 3.11 |
| 03/06 | 1,205 | 1,213 | 1,192 | 1,204 | +0.42% | 57,000 | 604億8491万 | +0.5% | 23.47 | 3.18 |
| 03/05 | 1,202 | 1,220 | 1,192 | 1,199 | +1.27% | 74,400 | 602億3373万 | +0.33% | 23.38 | 3.16 |
| 03/04 | 1,187 | 1,192 | 1,163 | 1,184 | -0.59% | 118,300 | 594億8018万 | -0.67% | 23.08 | 3.13 |
| 03/03 | 1,244 | 1,244 | 1,191 | 1,191 | -4.26% | 104,200 | 598億3183万 | +0.08% | 23.22 | 3.14 |
| 03/02 | 1,222 | 1,247 | 1,207 | 1,244 | +1.97% | 69,600 | 624億9438万 | +4.63% | 24.25 | 3.28 |
| 02/27 | 1,185 | 1,221 | 1,176 | 1,220 | +1.24% | 119,700 | 612億8870万 | +2.95% | 23.79 | 3.22 |
| 02/26 | 1,211 | 1,214 | 1,191 | 1,205 | -1.23% | 100,000 | 605億3515万 | +1.86% | 23.49 | 3.18 |
| 02/25 | 1,250 | 1,250 | 1,216 | 1,220 | -2.24% | 65,300 | 612億8870万 | +3.3% | 23.79 | 3.22 |
| 02/24 | 1,267 | 1,270 | 1,232 | 1,248 | -1.42% | 82,400 | 626億9532万 | +5.94% | 24.33 | 3.29 |
| 02/20 | 1,300 | 1,322 | 1,265 | 1,266 | -4.81% | 69,700 | 633億3159万 | +7.93% | 24.68 | 3.33 |
| 02/19 | 1,341 | 1,341 | 1,289 | 1,330 | -1.85% | 143,500 | 665億3319万 | +14.07% | 25.93 | 3.5 |
| 02/18 | 1,335 | 1,368 | 1,330 | 1,355 | +2.81% | 177,600 | 677億8382万 | +17.32% | 26.42 | 3.56 |
| 02/17 | 1,279 | 1,347 | 1,279 | 1,318 | +4.6% | 217,100 | 659億3289万 | +15.31% | 25.7 | 3.46 |
| 02/16 | 1,283 | 1,318 | 1,251 | 1,260 | +2.94% | 248,500 | 630億3144万 | +11.31% | 24.57 | 3.31 |
| 02/13 | 1,145 | 1,254 | 1,118 | 1,224 | +7.09% | 308,700 | 612億3055万 | +8.9% | 23.86 | 3.22 |
| 02/12 | 1,127 | 1,147 | 1,121 | 1,143 | +2.33% | 91,200 | 571億7852万 | +2.33% | 22.28 | 3 |
| 02/10 | 1,135 | 1,135 | 1,115 | 1,117 | -1.59% | 55,000 | 558億7788万 | +0.36% | 21.78 | 2.94 |
| 02/09 | 1,132 | 1,137 | 1,125 | 1,135 | +1.34% | 71,500 | 567億7832万 | +2.16% | 22.13 | 2.98 |
| 02/06 | 1,124 | 1,124 | 1,112 | 1,120 | -0.27% | 38,600 | 560億2795万 | +1.17% | 21.84 | 2.94 |
| 02/05 | 1,139 | 1,140 | 1,122 | 1,123 | -0.62% | 38,900 | 561億7803万 | +1.81% | 21.89 | 2.95 |
| 02/04 | 1,132 | 1,134 | 1,115 | 1,130 | -0.18% | 43,300 | 565億2820万 | +2.63% | 22.03 | 2.97 |
| 02/03 | 1,140 | 1,140 | 1,128 | 1,132 | -0.53% | 61,400 | 566億2825万 | +3.19% | 22.07 | 2.98 |
| 02/02 | 1,131 | 1,142 | 1,128 | 1,138 | +1.25% | 50,500 | 569億2840万 | +4.12% | 22.19 | 2.99 |
| 01/30 | 1,121 | 1,124 | 1,105 | 1,124 | +0.27% | 42,200 | 562億2805万 | +3.21% | 21.91 | 2.95 |
| 01/29 | 1,117 | 1,127 | 1,095 | 1,121 | -0.09% | 40,300 | 560億7798万 | +3.22% | 21.86 | 2.95 |
| 01/28 | 1,122 | 1,135 | 1,118 | 1,122 | +0.27% | 38,200 | 561億2800万 | +3.51% | 21.88 | 2.95 |
| 01/27 | 1,139 | 1,139 | 1,118 | 1,119 | -2.1% | 61,900 | 559億7793万 | +3.61% | 21.82 | 2.94 |
| 01/26 | 1,165 | 1,165 | 1,138 | 1,143 | -1.72% | 60,000 | 571億7852万 | +6.23% | 22.28 | 3 |
| 01/23 | 1,170 | 1,175 | 1,161 | 1,163 | +0.26% | 33,100 | 581億7902万 | +8.39% | 22.67 | 3.06 |
| 01/22 | 1,168 | 1,173 | 1,160 | 1,160 | +0.35% | 75,800 | 580億2895万 | +8.41% | 22.62 | 3.05 |
| 01/21 | 1,150 | 1,160 | 1,137 | 1,156 | +0.35% | 57,200 | 577億8640万 | +8.44% | 22.54 | 3.04 |
| 01/20 | 1,159 | 1,165 | 1,145 | 1,152 | +0.88% | 96,600 | 575億8645万 | +8.58% | 22.46 | 3.03 |
| 01/19 | 1,140 | 1,150 | 1,126 | 1,142 | +1.78% | 102,200 | 570億8657万 | +7.94% | 22.27 | 3 |
| 01/16 | 1,104 | 1,130 | 1,104 | 1,122 | +2.19% | 92,800 | 560億8680万 | +6.35% | 21.88 | 2.95 |
| 01/15 | 1,060 | 1,113 | 1,058 | 1,098 | +3.58% | 123,900 | 548億8708万 | +4.17% | 21.41 | 2.88 |
| 01/14 | 1,060 | 1,070 | 1,057 | 1,060 | -0.09% | 55,900 | 529億8753万 | +0.57% | 20.67 | 2.78 |
| 01/13 | 1,057 | 1,072 | 1,044 | 1,061 | +1.92% | 97,000 | 530億3752万 | +0.47% | 20.69 | 2.79 |
| 01/09 | 1,057 | 1,057 | 1,041 | 1,041 | -0.1% | 45,300 | 520億3775万 | -1.61% | 20.3 | 2.73 |
| 01/08 | 1,057 | 1,062 | 1,042 | 1,042 | -1.79% | 58,400 | 520億8774万 | -1.88% | 20.32 | 2.74 |
| 01/07 | 1,060 | 1,069 | 1,045 | 1,061 | +0.76% | 98,800 | 530億3752万 | -0.47% | 20.69 | 2.79 |
| 01/06 | 1,050 | 1,061 | 1,046 | 1,053 | +0.38% | 56,200 | 526億3761万 | -1.59% | 20.53 | 2.77 |
| 01/05 | 1,050 | 1,057 | 1,044 | 1,049 | +0.48% | 58,500 | 524億3766万 | -2.15% | 20.45 | 2.76 |
| 2025 | ||||||||||
| 12/30 | 1,035 | 1,048 | 1,034 | 1,044 | +1.26% | 53,900 | 521億8772万 | -2.88% | 20.35 | 2.89 |
| 12/29 | 1,052 | 1,053 | 1,031 | 1,031 | -2% | 93,900 | 515億3787万 | -4.27% | 20.1 | 2.85 |
| 12/26 | 1,050 | 1,060 | 1,044 | 1,052 | +0.19% | 85,600 | 525億8762万 | -2.68% | 20.51 | 2.91 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 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 | +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 | +31.36% 6/23 | -11.51% 10/29 |
| 最新 | 1,613 2026/5/29 | 301,000 | +23.32% 1,308 | ||
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）
- 2026/05/29 vs 2025/12/30
- 55%（1.55倍）
- 過去安値
339円（2023/10/24） - 377%（4.77倍）
1,613円（5/29）
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。
