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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 1,849 | 1,868 | 1,830 | 1,830 | -21 | -1.1% | 41,400 |
| 2023/05/22 | 1,792 | 1,860 | 1,792 | 1,851 | +56 | +3.1% | 29,000 |
| 2023/05/19 | 1,786 | 1,819 | 1,786 | 1,795 | +2 | +0.1% | 23,300 |
| 2023/05/18 | 1,815 | 1,815 | 1,772 | 1,793 | -18 | -1% | 48,300 |
| 2023/05/17 | 1,784 | 1,815 | 1,777 | 1,811 | +27 | +1.5% | 24,500 |
| 2023/05/16 | 1,799 | 1,800 | 1,771 | 1,784 | -15 | -0.8% | 14,600 |
| 2023/05/15 | 1,788 | 1,803 | 1,765 | 1,799 | +19 | +1.1% | 26,700 |
| 2023/05/12 | 1,851 | 1,851 | 1,762 | 1,780 | -74 | -4% | 64,700 |
| 2023/05/11 | 1,837 | 1,878 | 1,818 | 1,854 | +28 | +1.5% | 60,300 |
| 2023/05/10 | 1,836 | 1,845 | 1,826 | 1,826 | -24 | -1.3% | 14,400 |
| 2023/05/09 | 1,833 | 1,853 | 1,833 | 1,850 | +17 | +0.9% | 20,300 |
| 2023/05/08 | 1,836 | 1,857 | 1,833 | 1,833 | -4 | -0.2% | 21,500 |
| 2023/05/02 | 1,848 | 1,857 | 1,827 | 1,837 | -11 | -0.6% | 31,500 |
| 2023/05/01 | 1,808 | 1,848 | 1,802 | 1,848 | +56 | +3.1% | 58,900 |
| 2023/04/28 | 1,770 | 1,793 | 1,761 | 1,792 | +38 | +2.2% | 29,200 |
| 2023/04/27 | 1,702 | 1,754 | 1,702 | 1,754 | +49 | +2.9% | 65,100 |
| 2023/04/26 | 1,738 | 1,738 | 1,698 | 1,705 | -30 | -1.7% | 17,500 |
| 2023/04/25 | 1,756 | 1,769 | 1,734 | 1,735 | -18 | -1% | 22,800 |
| 2023/04/24 | 1,754 | 1,758 | 1,749 | 1,753 | +4 | +0.2% | 9,500 |
| 2023/04/21 | 1,735 | 1,752 | 1,719 | 1,749 | +9 | +0.5% | 13,600 |
| 2023/04/20 | 1,727 | 1,744 | 1,724 | 1,740 | +11 | +0.6% | 8,400 |
| 2023/04/19 | 1,718 | 1,729 | 1,708 | 1,729 | -7 | -0.4% | 15,000 |
| 2023/04/18 | 1,760 | 1,760 | 1,724 | 1,736 | -20 | -1.1% | 15,800 |
| 2023/04/17 | 1,761 | 1,769 | 1,740 | 1,756 | -5 | -0.3% | 15,400 |
| 2023/04/14 | 1,780 | 1,795 | 1,756 | 1,761 | -2 | -0.1% | 37,500 |
| 2023/04/13 | 1,767 | 1,775 | 1,754 | 1,763 | -1 | -0.1% | 16,800 |
| 2023/04/12 | 1,744 | 1,771 | 1,744 | 1,764 | +25 | +1.4% | 25,500 |
| 2023/04/11 | 1,743 | 1,743 | 1,728 | 1,739 | -1 | -0.1% | 28,100 |
| 2023/04/10 | 1,720 | 1,743 | 1,717 | 1,740 | +18 | +1% | 26,300 |
| 2023/04/07 | 1,706 | 1,728 | 1,703 | 1,722 | +15 | +0.9% | 12,700 |
| 2023/04/06 | 1,715 | 1,730 | 1,705 | 1,707 | -8 | -0.5% | 20,500 |
| 2023/04/05 | 1,747 | 1,747 | 1,714 | 1,715 | -48 | -2.7% | 29,900 |
| 2023/04/04 | 1,783 | 1,788 | 1,761 | 1,763 | -19 | -1.1% | 18,000 |
| 2023/04/03 | 1,787 | 1,796 | 1,766 | 1,782 | +5 | +0.3% | 25,700 |
| 2023/03/31 | 1,770 | 1,795 | 1,761 | 1,777 | +8 | +0.5% | 34,500 |
| 2023/03/30 | 1,699 | 1,798 | 1,699 | 1,769 | +23 | +1.3% | 72,400 |
| 2023/03/29 | 1,737 | 1,747 | 1,726 | 1,746 | +10 | +0.6% | 101,400 |
| 2023/03/28 | 1,763 | 1,771 | 1,730 | 1,736 | -18 | -1% | 45,100 |
| 2023/03/27 | 1,732 | 1,758 | 1,721 | 1,754 | +30 | +1.7% | 44,900 |
| 2023/03/24 | 1,740 | 1,740 | 1,717 | 1,724 | -18 | -1% | 21,700 |
| 2023/03/23 | 1,695 | 1,742 | 1,691 | 1,742 | +25 | +1.5% | 21,200 |
| 2023/03/22 | 1,722 | 1,730 | 1,702 | 1,717 | +35 | +2.1% | 26,300 |
| 2023/03/20 | 1,702 | 1,737 | 1,680 | 1,682 | -41 | -2.4% | 61,000 |
| 2023/03/17 | 1,700 | 1,729 | 1,694 | 1,723 | +20 | +1.2% | 38,000 |
| 2023/03/16 | 1,715 | 1,715 | 1,674 | 1,703 | -39 | -2.2% | 44,300 |
| 2023/03/15 | 1,748 | 1,762 | 1,726 | 1,742 | +34 | +2% | 35,800 |
| 2023/03/14 | 1,719 | 1,730 | 1,680 | 1,708 | -25 | -1.4% | 47,900 |
| 2023/03/13 | 1,752 | 1,752 | 1,717 | 1,733 | -47 | -2.6% | 35,900 |
| 2023/03/10 | 1,785 | 1,807 | 1,780 | 1,780 | -14 | -0.8% | 52,900 |
| 2023/03/09 | 1,810 | 1,810 | 1,783 | 1,794 | -7 | -0.4% | 69,400 |
501～
550
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
