6125 岡本工作機械製作所

株価チャート

2019/03/31

2018/10/30～2019/03/29

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
2019
03/29	2,578	2,578	2,519	2,556	+0.27%	19,000	120億5893万	-2.59%	3.56	0.91
03/28	2,620	2,620	2,531	2,549	-2.6%	12,800	120億2591万	-3.3%	3.55	0.91
03/27	2,703	2,705	2,614	2,617	-3.11%	31,300	123億4673万	-1.28%	3.65	0.94
03/26	2,721	2,739	2,668	2,701	+0.93%	14,700	127億4303万	+1.39%	3.76	0.97
03/25	2,613	2,690	2,598	2,676	-1.36%	22,900	126億2508万	+0.3%	3.73	0.96
03/22	2,731	2,775	2,694	2,713	-1.31%	29,400	127億9964万	+1.84%	3.78	0.97
03/20	2,642	2,750	2,628	2,749	+4.05%	28,100	129億6949万	+3.35%	3.83	0.98
03/19	2,643	2,662	2,603	2,642	+0.08%	17,000	124億6467万	-0.04%	3.68	0.94
03/18	2,550	2,648	2,535	2,640	+5.6%	26,400	124億5524万	+0.65%	3.68	0.94
03/15	2,405	2,533	2,403	2,500	+3.95%	35,400	117億9473万	-3.92%	3.48	0.89
03/14	2,467	2,467	2,405	2,405	-0.66%	11,900	113億4653万	-7.11%	3.35	0.86
03/13	2,450	2,506	2,401	2,421	-1.75%	22,700	114億2202万	-6.27%	3.37	0.87
03/12	2,506	2,533	2,440	2,464	+2.2%	24,400	116億2489万	-4.42%	3.43	0.88
03/11	2,401	2,439	2,341	2,411	-1.63%	51,000	113億7484万	-6.19%	3.36	0.86
03/08	2,600	2,601	2,451	2,451	-6.24%	60,400	115億6356万	-4.33%	3.41	0.88
03/07	2,688	2,688	2,602	2,614	-2.83%	23,000	123億3257万	+2.35%	3.64	0.93
03/06	2,749	2,749	2,681	2,690	-2.15%	16,300	126億9113万	+5.99%	3.75	0.96
03/05	2,814	2,877	2,746	2,749	-1.65%	29,200	129億6949万	+9.09%	3.83	0.98
03/04	2,665	2,800	2,665	2,795	+5.87%	36,100	131億8651万	+11.67%	3.89	1
03/01	2,635	2,699	2,630	2,640	+0.38%	9,200	124億5524万	+6.15%	3.68	0.94
02/28	2,744	2,747	2,630	2,630	-3.52%	22,700	124億806万	+6.26%	3.66	0.94
02/27	2,771	2,825	2,720	2,726	+2.06%	27,200	128億6098万	+10.81%	3.8	0.98
02/26	2,786	2,805	2,671	2,671	-3.54%	34,700	126億149万	+9.24%	3.72	0.96
02/25	2,802	2,802	2,760	2,769	-1.53%	15,200	130億6385万	+13.81%	3.86	0.99
02/22	2,827	2,840	2,811	2,812	-1.99%	10,300	132億6672万	+16.39%	3.92	1.01
02/21	2,880	2,911	2,858	2,869	-1.44%	18,800	135億3564万	+19.79%	4	1.03
02/20	2,921	2,944	2,843	2,911	-0.99%	31,800	137億3379万	+22.67%	4.06	1.04
02/19	2,824	2,965	2,804	2,940	+4.33%	56,600	138億7061万	+25.16%	4.1	1.05
02/18	2,675	2,850	2,657	2,818	+9.56%	52,600	132億9502万	+21.57%	3.93	1.01
02/15	2,600	2,681	2,534	2,572	-1.64%	54,900	121億3442万	+12.36%	3.58	0.92
02/14	2,505	2,693	2,481	2,615	+12.42%	80,200	123億3729万	+15.1%	3.64	0.94
02/13	2,168	2,353	2,168	2,326	+9.05%	47,200	109億7382万	+3.19%	3.24	0.83
02/12	2,115	2,162	2,115	2,133	+0.95%	20,000	100億6327万	-5.07%	2.97	0.76
02/08	2,146	2,146	2,058	2,113	-2.98%	23,600	99億6891万	-5.92%	2.94	0.76
02/07	2,201	2,221	2,162	2,178	-3.76%	34,700	102億7557万	-3.16%	3.03	0.78
02/06	2,320	2,320	2,251	2,263	-1.69%	13,700	106億7659万	+0.62%	3.15	0.81
02/05	2,288	2,321	2,280	2,302	+1.77%	9,900	108億6059万	+2.95%	3.21	0.82
02/04	2,208	2,273	2,173	2,262	+3.24%	25,200	106億7187万	+2.03%	3.15	0.81
02/01	2,236	2,246	2,187	2,191	-3.18%	23,900	103億3690万	-0.77%	3.05	0.78
01/31	2,240	2,278	2,185	2,263	+2.44%	49,100	106億7659万	+2.63%	3.15	0.81
01/30	2,237	2,286	2,203	2,209	-1.78%	24,600	104億2183万	+0.18%	3.08	0.79
01/29	2,273	2,274	2,199	2,249	-3.19%	23,500	106億1054万	+2.04%	3.13	0.8
01/28	2,375	2,400	2,322	2,323	-2.52%	19,300	109億5967万	+5.45%	3.24	0.83
01/25	2,323	2,400	2,302	2,383	+1.97%	29,000	112億4274万	+8.37%	3.32	0.85
01/24	2,251	2,348	2,246	2,337	+3.18%	22,000	110億2572万	+6.47%	3.26	0.84
01/23	2,331	2,331	2,252	2,265	-3.78%	23,800	106億8603万	+3.24%	3.16	0.81
01/22	2,374	2,381	2,300	2,354	-0.84%	13,000	111億592万	+7.19%	3.28	0.84
01/21	2,379	2,409	2,360	2,374	+1.71%	19,300	112億28万	+8.06%	3.31	0.85
01/18	2,275	2,350	2,275	2,334	+1.52%	12,400	110億1156万	+6.09%	3.25	0.83
01/17	2,395	2,395	2,280	2,299	-0.52%	25,500	108億4644万	+4.07%	3.2	0.82
01/16	2,314	2,368	2,277	2,311	-0.13%	18,200	109億305万	+4.01%	3.22	0.83
01/15	2,148	2,320	2,125	2,314	+7.28%	28,200	109億1720万	+3.4%	3.22	0.83
01/11	2,113	2,174	2,113	2,157	+3.3%	24,000	101億7649万	-4.6%	3.01	0.77
01/10	2,116	2,148	2,049	2,088	-2.79%	19,700	98億5096万	-8.78%	2.91	0.75
01/09	2,171	2,199	2,133	2,148	-1.06%	21,800	101億3403万	-7.37%	2.99	0.77
01/08	2,155	2,191	2,126	2,171	+1.02%	25,300	102億4255万	-7.46%	3.02	0.78
01/07	2,166	2,268	2,149	2,149	+1.66%	17,800	101億3875万	-8.98%	2.99	0.77
01/04	2,061	2,122	2,017	2,114	-3.87%	22,900	99億7363万	-11.1%	2.95	0.76
2018
12/28	2,109	2,235	2,109	2,199	+1.85%	17,800	103億7465万	-8.18%	3.06	0.79
12/27	2,099	2,170	2,045	2,159	+11.52%	36,400	101億8593万	-10.38%	3.01	0.77
12/26	1,890	1,990	1,883	1,936	+4.82%	32,600	91億3384万	-20.16%	2.7	0.69
12/25	1,804	1,885	1,790	1,847	-8.29%	66,600	87億1395万	-24.74%	2.57	0.66
12/21	2,085	2,085	1,966	2,014	-5.18%	70,800	95億184万	-18.86%	2.81	0.72
12/20	2,213	2,280	2,105	2,124	-6.14%	45,500	100億2080万	-15.21%	2.96	0.76
12/19	2,225	2,279	2,157	2,263	+2.86%	42,900	106億7659万	-10.38%	3.15	0.81
12/18	2,181	2,250	2,154	2,200	-0.9%	28,900	103億7936万	-13.93%	3.07	0.79
12/17	2,196	2,258	2,180	2,220	+0.68%	33,600	104億7372万	-14.29%	3.09	0.79
12/14	2,260	2,284	2,200	2,205	-3.54%	35,500	104億295万	-16.1%	3.07	0.79
12/13	2,330	2,340	2,265	2,286	-1.68%	36,200	107億8510万	-14.45%	3.18	0.82
12/12	2,304	2,390	2,256	2,325	+0.91%	38,100	109億6910万	-14.21%	3.24	0.83
12/11	2,400	2,401	2,280	2,304	-3.64%	41,800	108億7003万	-16.1%	3.21	0.82
12/10	2,404	2,450	2,355	2,391	-2.49%	32,500	112億8048万	-14.02%	3.33	0.86
12/07	2,524	2,567	2,450	2,452	-3.5%	34,100	115億6827万	-13.05%	3.42	0.88
12/06	2,616	2,616	2,526	2,541	-3.38%	18,800	119億8817万	-10.81%	3.54	0.91
12/05	2,623	2,698	2,610	2,630	-3.42%	14,300	124億806万	-8.46%	3.66	0.94
12/04	2,851	2,851	2,715	2,723	-5.12%	27,600	128億4682万	-5.62%	3.79	0.97
12/03	2,900	2,937	2,855	2,870	-0.17%	23,400	135億4035万	-0.73%	4	1.03
11/30	2,821	2,883	2,767	2,875	+1.81%	19,100	135億6394万	-0.55%	4.01	1.03
11/29	2,850	2,915	2,786	2,824	+0.11%	28,900	133億2333万	-2.32%	3.93	1.01
11/28	2,578	2,829	2,575	2,821	+10.71%	53,000	133億918万	-2.72%	3.93	1.01
11/27	2,597	2,609	2,521	2,548	-0.82%	25,200	120億2119万	-12.53%	3.55	0.91
11/26	2,558	2,582	2,515	2,569	+1.06%	12,000	121億2027万	-12.68%	3.58	0.92
11/22	2,570	2,580	2,500	2,542	-0.63%	23,400	119億9288万	-14.44%	3.54	0.91
11/21	2,480	2,558	2,465	2,558	-0.35%	24,600	120億6837万	-14.82%	3.56	0.91
11/20	2,587	2,589	2,549	2,567	-2.77%	22,900	121億1083万	-15.45%	3.58	0.92
11/19	2,598	2,661	2,533	2,640	+3.04%	26,200	124億5524万	-13.89%	3.68	0.94
11/16	2,609	2,785	2,521	2,562	-1.08%	63,300	120億8724万	-17.19%	3.57	0.92
11/15	2,570	2,712	2,570	2,590	-0.99%	49,300	122億1934万	-17.2%	3.61	0.93
11/14	2,670	2,750	2,570	2,616	-13.95%	163,300	123億4201万	-17.19%	3.64	0.94
11/13	2,932	3,075	2,889	3,040	-0.16%	27,800	143億4240万	-5.18%	4.24	1.09
11/12	3,180	3,180	3,040	3,045	-4.4%	25,200	143億6599万	-6.11%	4.24	1.09
11/09	3,285	3,330	3,130	3,185	-3.19%	40,200	150億2649万	-3.1%	4.44	1.14
11/08	3,315	3,315	3,270	3,290	+1.39%	9,200	155億2187万	-0.99%	4.58	1.18
11/07	3,220	3,330	3,210	3,245	+0.78%	12,200	153億956万	-3.16%	4.52	1.16
11/06	3,210	3,280	3,210	3,220	+1.1%	16,700	151億9162万	-4.73%	4.49	1.15
11/05	3,280	3,335	3,160	3,185	-5.49%	30,200	150億2649万	-6.65%	4.44	1.14
11/02	3,165	3,370	3,165	3,370	+5.97%	24,400	158億9930万	-2.06%	4.7	1.21
11/01	3,080	3,210	3,060	3,180	+1.92%	28,300	150億290万	-8.15%	4.43	1.14
10/31	2,999	3,135	2,973	3,120	+6.19%	15,500	147億1983万	-10.7%	4.35	1.12
10/30	2,801	2,977	2,786	2,938	+2.37%	14,700	138億6117万	-16.75%	4.09	1.05

6125 岡本工作機械製作所

株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート