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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,560 | 1,560 | 1,542 | 1,558 | +4 | +0.3% | 12,000 |
| 2023/01/24 | 1,563 | 1,568 | 1,554 | 1,554 | -11 | -0.7% | 12,400 |
| 2023/01/23 | 1,539 | 1,565 | 1,535 | 1,565 | +31 | +2% | 15,600 |
| 2023/01/20 | 1,513 | 1,547 | 1,513 | 1,534 | +12 | +0.8% | 12,300 |
| 2023/01/19 | 1,531 | 1,532 | 1,512 | 1,522 | -15 | -1% | 10,600 |
| 2023/01/18 | 1,536 | 1,550 | 1,525 | 1,537 | +1 | +0.1% | 15,800 |
| 2023/01/17 | 1,509 | 1,536 | 1,504 | 1,536 | +33 | +2.2% | 18,700 |
| 2023/01/16 | 1,503 | 1,511 | 1,485 | 1,503 | ±0 | ±0% | 19,600 |
| 2023/01/13 | 1,498 | 1,509 | 1,486 | 1,503 | -3 | -0.2% | 18,700 |
| 2023/01/12 | 1,530 | 1,530 | 1,499 | 1,506 | -29 | -1.9% | 27,100 |
| 2023/01/11 | 1,537 | 1,547 | 1,529 | 1,535 | +11 | +0.7% | 17,300 |
| 2023/01/10 | 1,524 | 1,550 | 1,523 | 1,524 | +14 | +0.9% | 17,600 |
| 2023/01/06 | 1,488 | 1,525 | 1,487 | 1,510 | +44 | +3% | 33,500 |
| 2023/01/05 | 1,493 | 1,493 | 1,465 | 1,466 | -27 | -1.8% | 21,300 |
| 2023/01/04 | 1,494 | 1,505 | 1,481 | 1,493 | +1 | +0.1% | 33,800 |
| 2022/12/30 | 1,499 | 1,499 | 1,477 | 1,492 | +7 | +0.5% | 10,800 |
| 2022/12/29 | 1,480 | 1,488 | 1,468 | 1,485 | -2 | -0.1% | 17,700 |
| 2022/12/28 | 1,504 | 1,505 | 1,481 | 1,487 | -11 | -0.7% | 13,400 |
| 2022/12/27 | 1,515 | 1,519 | 1,498 | 1,498 | +2 | +0.1% | 7,300 |
| 2022/12/26 | 1,496 | 1,501 | 1,483 | 1,496 | +15 | +1% | 4,800 |
| 2022/12/23 | 1,491 | 1,491 | 1,481 | 1,481 | -14 | -0.9% | 13,700 |
| 2022/12/22 | 1,506 | 1,507 | 1,494 | 1,495 | +9 | +0.6% | 8,200 |
| 2022/12/21 | 1,502 | 1,508 | 1,481 | 1,486 | -11 | -0.7% | 18,100 |
| 2022/12/20 | 1,545 | 1,554 | 1,490 | 1,497 | -48 | -3.1% | 28,900 |
| 2022/12/19 | 1,550 | 1,558 | 1,545 | 1,545 | -5 | -0.3% | 15,600 |
| 2022/12/16 | 1,600 | 1,600 | 1,550 | 1,550 | -50 | -3.1% | 29,700 |
| 2022/12/15 | 1,570 | 1,600 | 1,570 | 1,600 | +16 | +1% | 22,900 |
| 2022/12/14 | 1,579 | 1,584 | 1,566 | 1,584 | ±0 | ±0% | 16,500 |
| 2022/12/13 | 1,539 | 1,584 | 1,539 | 1,584 | +62 | +4.1% | 35,700 |
| 2022/12/12 | 1,511 | 1,524 | 1,501 | 1,522 | +23 | +1.5% | 8,600 |
| 2022/12/09 | 1,517 | 1,518 | 1,499 | 1,499 | -1 | -0.1% | 10,200 |
| 2022/12/08 | 1,510 | 1,510 | 1,482 | 1,500 | +4 | +0.3% | 10,000 |
| 2022/12/07 | 1,484 | 1,503 | 1,484 | 1,496 | +15 | +1% | 8,200 |
| 2022/12/06 | 1,488 | 1,495 | 1,481 | 1,481 | -17 | -1.1% | 8,200 |
| 2022/12/05 | 1,516 | 1,516 | 1,490 | 1,498 | -3 | -0.2% | 5,900 |
| 2022/12/02 | 1,545 | 1,545 | 1,501 | 1,501 | -30 | -2% | 15,700 |
| 2022/12/01 | 1,553 | 1,554 | 1,527 | 1,531 | -16 | -1% | 13,400 |
| 2022/11/30 | 1,563 | 1,563 | 1,546 | 1,547 | -16 | -1% | 8,400 |
| 2022/11/29 | 1,562 | 1,570 | 1,554 | 1,563 | -6 | -0.4% | 14,900 |
| 2022/11/28 | 1,578 | 1,587 | 1,569 | 1,569 | -18 | -1.1% | 12,000 |
| 2022/11/25 | 1,597 | 1,597 | 1,576 | 1,587 | +10 | +0.6% | 22,500 |
| 2022/11/24 | 1,550 | 1,580 | 1,549 | 1,577 | +36 | +2.3% | 30,400 |
| 2022/11/22 | 1,521 | 1,545 | 1,521 | 1,541 | +21 | +1.4% | 21,000 |
| 2022/11/21 | 1,500 | 1,521 | 1,500 | 1,520 | +24 | +1.6% | 17,900 |
| 2022/11/18 | 1,516 | 1,516 | 1,492 | 1,496 | -13 | -0.9% | 15,600 |
| 2022/11/17 | 1,502 | 1,519 | 1,499 | 1,509 | +6 | +0.4% | 30,800 |
| 2022/11/16 | 1,505 | 1,505 | 1,484 | 1,503 | -2 | -0.1% | 21,500 |
| 2022/11/15 | 1,508 | 1,508 | 1,498 | 1,505 | +1 | +0.1% | 20,700 |
| 2022/11/14 | 1,500 | 1,519 | 1,491 | 1,504 | +16 | +1.1% | 53,900 |
| 2022/11/11 | 1,490 | 1,490 | 1,471 | 1,488 | +8 | +0.5% | 20,400 |
451～
500
件表示中 / 6840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 | 191,200円 | +0.4% | -21.1% | 3.87% | 10.11倍 | 0.93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 |
| サンデン | 15,700円 | +0.4% | - | 0.00% | - | 0.71倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| ジェイイーティ | 123,100円 | -14.0% | -44.8% | 1.38% | 17.96倍 | 1.30倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
| 加藤製 | 132,200円 | +7.0% | -37.9% | 5.30% | - | 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 |
| 冨士ダイス | 77,100円 | +1.9% | -3.6% | 5.19% | 25.99倍 | 0.75倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
市場注目の銘柄
チャート関連のコラム
