オカダアイヨンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/02 | 2,993 | 3,010 | 2,978 | 2,989 | +14 | +0.5% | 33,900 |
2024/05/01 | 2,979 | 3,010 | 2,952 | 2,975 | -40 | -1.3% | 48,800 |
2024/04/30 | 2,936 | 3,025 | 2,936 | 3,015 | +129 | +4.5% | 58,000 |
2024/04/26 | 2,877 | 2,896 | 2,810 | 2,886 | -41 | -1.4% | 121,700 |
2024/04/25 | 2,864 | 2,929 | 2,848 | 2,927 | +62 | +2.2% | 51,600 |
2024/04/24 | 2,910 | 2,915 | 2,865 | 2,865 | -35 | -1.2% | 25,700 |
2024/04/23 | 2,855 | 2,903 | 2,816 | 2,900 | +53 | +1.9% | 41,700 |
2024/04/22 | 2,850 | 2,869 | 2,793 | 2,847 | +35 | +1.2% | 44,900 |
2024/04/19 | 2,871 | 2,878 | 2,729 | 2,812 | -88 | -3% | 58,100 |
2024/04/18 | 2,860 | 2,934 | 2,840 | 2,900 | +48 | +1.7% | 38,800 |
2024/04/17 | 2,920 | 2,922 | 2,849 | 2,852 | -68 | -2.3% | 30,300 |
2024/04/16 | 2,937 | 2,950 | 2,869 | 2,920 | -45 | -1.5% | 42,000 |
2024/04/15 | 2,999 | 3,025 | 2,965 | 2,965 | -50 | -1.7% | 37,800 |
2024/04/12 | 3,050 | 3,080 | 3,010 | 3,015 | -30 | -1% | 35,000 |
2024/04/11 | 3,050 | 3,070 | 3,035 | 3,045 | -45 | -1.5% | 18,200 |
2024/04/10 | 3,060 | 3,105 | 3,010 | 3,090 | +25 | +0.8% | 31,600 |
2024/04/09 | 3,095 | 3,095 | 3,055 | 3,065 | -30 | -1% | 27,300 |
2024/04/08 | 3,125 | 3,135 | 3,065 | 3,095 | -10 | -0.3% | 38,900 |
2024/04/05 | 3,135 | 3,155 | 3,045 | 3,105 | -100 | -3.1% | 53,400 |
2024/04/04 | 3,155 | 3,205 | 3,115 | 3,205 | +55 | +1.7% | 67,700 |
2024/04/03 | 3,085 | 3,180 | 3,085 | 3,150 | +10 | +0.3% | 31,500 |
2024/04/02 | 3,140 | 3,185 | 3,105 | 3,140 | +25 | +0.8% | 39,200 |
2024/04/01 | 3,150 | 3,165 | 3,055 | 3,115 | -30 | -1% | 38,400 |
2024/03/29 | 3,190 | 3,190 | 3,110 | 3,145 | ±0 | ±0% | 27,200 |
2024/03/28 | 3,090 | 3,205 | 3,085 | 3,145 | -20 | -0.6% | 83,500 |
2024/03/27 | 3,185 | 3,205 | 3,125 | 3,165 | +55 | +1.8% | 112,500 |
2024/03/26 | 3,005 | 3,135 | 3,005 | 3,110 | +105 | +3.5% | 53,800 |
2024/03/25 | 3,065 | 3,085 | 3,005 | 3,005 | -65 | -2.1% | 36,300 |
2024/03/22 | 3,045 | 3,080 | 3,000 | 3,070 | +25 | +0.8% | 52,600 |
2024/03/21 | 3,065 | 3,080 | 3,005 | 3,045 | -15 | -0.5% | 59,400 |
2024/03/19 | 2,880 | 3,115 | 2,848 | 3,060 | +177 | +6.1% | 111,000 |
2024/03/18 | 2,831 | 2,894 | 2,813 | 2,883 | +52 | +1.8% | 58,800 |
2024/03/15 | 2,770 | 2,833 | 2,754 | 2,831 | +60 | +2.2% | 33,200 |
2024/03/14 | 2,792 | 2,792 | 2,736 | 2,771 | -25 | -0.9% | 30,400 |
2024/03/13 | 2,839 | 2,851 | 2,760 | 2,796 | -33 | -1.2% | 44,600 |
2024/03/12 | 2,794 | 2,846 | 2,781 | 2,829 | -15 | -0.5% | 36,000 |
2024/03/11 | 2,843 | 2,887 | 2,807 | 2,844 | -75 | -2.6% | 63,300 |
2024/03/08 | 2,883 | 2,957 | 2,867 | 2,919 | +3 | +0.1% | 32,500 |
2024/03/07 | 2,975 | 2,975 | 2,888 | 2,916 | -41 | -1.4% | 52,200 |
2024/03/06 | 2,941 | 2,973 | 2,931 | 2,957 | -26 | -0.9% | 30,000 |
2024/03/05 | 2,932 | 2,989 | 2,932 | 2,983 | +36 | +1.2% | 23,600 |
2024/03/04 | 2,960 | 3,010 | 2,909 | 2,947 | -68 | -2.3% | 59,000 |
2024/03/01 | 3,030 | 3,095 | 3,000 | 3,015 | ±0 | ±0% | 58,100 |
2024/02/29 | 2,928 | 3,020 | 2,905 | 3,015 | +76 | +2.6% | 49,100 |
2024/02/28 | 2,985 | 3,015 | 2,921 | 2,939 | -46 | -1.5% | 55,300 |
2024/02/27 | 2,980 | 3,020 | 2,968 | 2,985 | +50 | +1.7% | 71,700 |
2024/02/26 | 2,885 | 2,972 | 2,862 | 2,935 | +114 | +4% | 82,100 |
2024/02/22 | 2,803 | 2,835 | 2,790 | 2,821 | +38 | +1.4% | 33,200 |
2024/02/21 | 2,839 | 2,841 | 2,780 | 2,783 | -106 | -3.7% | 48,600 |
2024/02/20 | 2,817 | 2,898 | 2,815 | 2,889 | +80 | +2.8% | 57,400 |
1~
50
件表示中 / 6702件
類似銘柄と比較する
現在ご覧いただいている「オカダアイヨン」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 |
---|---|---|---|---|---|---|---|---|
オカダアイヨン | 298,900円 | +12.4% | +35.1% | 2.17% | 13.87倍 | 1.61倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
日樹工 | 112,600円 | -11.9% | -46.4% | 3.11% | 23.82倍 | 0.52倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
西電機 | 165,300円 | +12.4% | +14.6% | 2.42% | 13.14倍 | 0.86倍 |
|
搬送機械、産業機械、精密機械の3本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
ユーシン精機 | 69,100円 | +2.8% | -13.9% | 2.89% | 14.70倍 | 0.71倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約2割。特注機も |
三精テクノ | 125,500円 | +15.5% | +5.2% | 3.19% | 11.67倍 | 0.60倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをM&A |
市場注目の銘柄
チャート関連のコラム