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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,852 | 1,906 | 1,852 | 1,873 | +21 | +1.1% | 17,400 |
| 2025/06/05 | 1,867 | 1,878 | 1,852 | 1,852 | -16 | -0.9% | 11,500 |
| 2025/06/04 | 1,870 | 1,884 | 1,862 | 1,868 | -4 | -0.2% | 10,600 |
| 2025/06/03 | 1,892 | 1,892 | 1,872 | 1,872 | -4 | -0.2% | 4,700 |
| 2025/06/02 | 1,892 | 1,892 | 1,869 | 1,876 | -16 | -0.8% | 7,500 |
| 2025/05/30 | 1,882 | 1,892 | 1,873 | 1,892 | +11 | +0.6% | 6,000 |
| 2025/05/29 | 1,876 | 1,893 | 1,876 | 1,881 | +6 | +0.3% | 9,800 |
| 2025/05/28 | 1,885 | 1,890 | 1,875 | 1,875 | -4 | -0.2% | 7,700 |
| 2025/05/27 | 1,845 | 1,879 | 1,839 | 1,879 | +33 | +1.8% | 11,700 |
| 2025/05/26 | 1,820 | 1,850 | 1,820 | 1,846 | +34 | +1.9% | 6,700 |
| 2025/05/23 | 1,815 | 1,825 | 1,803 | 1,812 | +5 | +0.3% | 11,700 |
| 2025/05/22 | 1,818 | 1,820 | 1,795 | 1,807 | -19 | -1% | 38,100 |
| 2025/05/21 | 1,848 | 1,853 | 1,826 | 1,826 | -9 | -0.5% | 17,700 |
| 2025/05/20 | 1,830 | 1,859 | 1,830 | 1,835 | +10 | +0.5% | 16,400 |
| 2025/05/19 | 1,834 | 1,845 | 1,820 | 1,825 | -7 | -0.4% | 16,400 |
| 2025/05/16 | 1,852 | 1,852 | 1,828 | 1,832 | -18 | -1% | 14,100 |
| 2025/05/15 | 1,903 | 1,924 | 1,850 | 1,850 | -21 | -1.1% | 30,900 |
| 2025/05/14 | 1,925 | 1,925 | 1,862 | 1,871 | -58 | -3% | 32,000 |
| 2025/05/13 | 1,920 | 1,935 | 1,901 | 1,929 | +15 | +0.8% | 15,900 |
| 2025/05/12 | 1,914 | 1,929 | 1,907 | 1,914 | +11 | +0.6% | 11,500 |
| 2025/05/09 | 1,915 | 1,919 | 1,885 | 1,903 | +12 | +0.6% | 21,000 |
| 2025/05/08 | 1,891 | 1,910 | 1,887 | 1,891 | -8 | -0.4% | 15,400 |
| 2025/05/07 | 1,862 | 1,903 | 1,856 | 1,899 | +30 | +1.6% | 18,400 |
| 2025/05/02 | 1,856 | 1,869 | 1,842 | 1,869 | +11 | +0.6% | 16,000 |
| 2025/05/01 | 1,860 | 1,870 | 1,841 | 1,858 | -14 | -0.7% | 12,300 |
| 2025/04/30 | 1,851 | 1,872 | 1,840 | 1,872 | +21 | +1.1% | 18,600 |
| 2025/04/28 | 1,855 | 1,868 | 1,845 | 1,851 | -4 | -0.2% | 18,400 |
| 2025/04/25 | 1,861 | 1,861 | 1,845 | 1,855 | +16 | +0.9% | 11,200 |
| 2025/04/24 | 1,865 | 1,873 | 1,808 | 1,839 | -7 | -0.4% | 23,500 |
| 2025/04/23 | 1,829 | 1,846 | 1,827 | 1,846 | +31 | +1.7% | 15,300 |
| 2025/04/22 | 1,811 | 1,820 | 1,805 | 1,815 | -11 | -0.6% | 7,900 |
| 2025/04/21 | 1,824 | 1,828 | 1,805 | 1,826 | +10 | +0.6% | 8,900 |
| 2025/04/18 | 1,785 | 1,816 | 1,785 | 1,816 | +26 | +1.5% | 15,800 |
| 2025/04/17 | 1,800 | 1,808 | 1,781 | 1,790 | -7 | -0.4% | 14,300 |
| 2025/04/16 | 1,790 | 1,804 | 1,780 | 1,797 | -1 | -0.1% | 16,700 |
| 2025/04/15 | 1,787 | 1,808 | 1,787 | 1,798 | +12 | +0.7% | 9,700 |
| 2025/04/14 | 1,787 | 1,815 | 1,786 | 1,786 | -1 | -0.1% | 12,400 |
| 2025/04/11 | 1,741 | 1,787 | 1,723 | 1,787 | +6 | +0.3% | 15,100 |
| 2025/04/10 | 1,859 | 1,859 | 1,776 | 1,781 | +82 | +4.8% | 20,700 |
| 2025/04/09 | 1,760 | 1,760 | 1,685 | 1,699 | -69 | -3.9% | 34,900 |
| 2025/04/08 | 1,716 | 1,795 | 1,716 | 1,768 | +92 | +5.5% | 32,300 |
| 2025/04/07 | 1,651 | 1,729 | 1,645 | 1,676 | -153 | -8.4% | 64,400 |
| 2025/04/04 | 1,865 | 1,871 | 1,798 | 1,829 | -73 | -3.8% | 67,900 |
| 2025/04/03 | 1,888 | 1,905 | 1,861 | 1,902 | -41 | -2.1% | 53,600 |
| 2025/04/02 | 1,949 | 1,954 | 1,923 | 1,943 | -7 | -0.4% | 35,300 |
| 2025/04/01 | 1,942 | 1,958 | 1,930 | 1,950 | +45 | +2.4% | 28,200 |
| 2025/03/31 | 1,969 | 1,969 | 1,897 | 1,905 | -76 | -3.8% | 74,100 |
| 2025/03/28 | 1,987 | 2,024 | 1,975 | 1,981 | -106 | -5.1% | 39,800 |
| 2025/03/27 | 2,031 | 2,087 | 2,029 | 2,087 | +44 | +2.2% | 130,400 |
| 2025/03/26 | 2,046 | 2,046 | 2,023 | 2,043 | -7 | -0.3% | 41,000 |
1～
50
件表示中 / 6969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 | 187,300円 | +5.3% | +11.7% | 4.00% | 8.87倍 | 0.88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 |
| 日進工具 | 68,600円 | +2.6% | -1.6% | 4.37% | 14.24倍 | 0.94倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| ＫＶＫ | 193,000円 | +2.9% | -8.9% | 4.15% | 8.13倍 | 0.55倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| 加藤製 | 131,800円 | +7.7% | -14.3% | 5.31% | 12.62倍 | 0.34倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
| ツバキナカシマ | 35,700円 | -5.8% | - | 0.00% | - | 0.23倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
市場注目の銘柄
チャート関連のコラム
