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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 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 |
| 2023/03/08 | 1,758 | 1,805 | 1,758 | 1,801 | +40 | +2.3% | 33,300 |
| 2023/03/07 | 1,747 | 1,784 | 1,739 | 1,761 | +23 | +1.3% | 25,100 |
| 2023/03/06 | 1,752 | 1,769 | 1,738 | 1,738 | -11 | -0.6% | 29,400 |
| 2023/03/03 | 1,750 | 1,788 | 1,705 | 1,749 | -5 | -0.3% | 45,100 |
| 2023/03/02 | 1,679 | 1,755 | 1,665 | 1,754 | +74 | +4.4% | 73,300 |
| 2023/03/01 | 1,629 | 1,680 | 1,629 | 1,680 | +58 | +3.6% | 27,000 |
| 2023/02/28 | 1,637 | 1,641 | 1,622 | 1,622 | -15 | -0.9% | 11,300 |
| 2023/02/27 | 1,633 | 1,641 | 1,630 | 1,637 | +5 | +0.3% | 7,900 |
| 2023/02/24 | 1,617 | 1,648 | 1,617 | 1,632 | +20 | +1.2% | 17,900 |
| 2023/02/22 | 1,618 | 1,618 | 1,600 | 1,612 | -10 | -0.6% | 8,600 |
| 2023/02/21 | 1,606 | 1,641 | 1,601 | 1,622 | +24 | +1.5% | 19,600 |
| 2023/02/20 | 1,594 | 1,605 | 1,586 | 1,598 | ±0 | ±0% | 11,700 |
| 2023/02/17 | 1,581 | 1,604 | 1,580 | 1,598 | +16 | +1% | 15,500 |
| 2023/02/16 | 1,582 | 1,590 | 1,572 | 1,582 | +13 | +0.8% | 15,600 |
| 2023/02/15 | 1,598 | 1,602 | 1,569 | 1,569 | -29 | -1.8% | 21,500 |
| 2023/02/14 | 1,590 | 1,616 | 1,586 | 1,598 | +6 | +0.4% | 23,500 |
| 2023/02/13 | 1,600 | 1,603 | 1,547 | 1,592 | -33 | -2% | 36,200 |
| 2023/02/10 | 1,652 | 1,675 | 1,618 | 1,625 | -37 | -2.2% | 49,000 |
| 2023/02/09 | 1,652 | 1,682 | 1,652 | 1,662 | +10 | +0.6% | 21,700 |
| 2023/02/08 | 1,649 | 1,685 | 1,641 | 1,652 | +6 | +0.4% | 35,700 |
| 2023/02/07 | 1,609 | 1,656 | 1,609 | 1,646 | +41 | +2.6% | 30,800 |
| 2023/02/06 | 1,609 | 1,630 | 1,600 | 1,605 | +9 | +0.6% | 29,400 |
| 2023/02/03 | 1,596 | 1,606 | 1,590 | 1,596 | +7 | +0.4% | 16,000 |
| 2023/02/02 | 1,595 | 1,598 | 1,588 | 1,589 | -6 | -0.4% | 10,300 |
| 2023/02/01 | 1,597 | 1,597 | 1,587 | 1,595 | ±0 | ±0% | 11,900 |
| 2023/01/31 | 1,587 | 1,599 | 1,580 | 1,595 | +14 | +0.9% | 21,700 |
| 2023/01/30 | 1,560 | 1,584 | 1,560 | 1,581 | +15 | +1% | 47,900 |
| 2023/01/27 | 1,582 | 1,582 | 1,559 | 1,566 | -11 | -0.7% | 16,400 |
| 2023/01/26 | 1,560 | 1,578 | 1,556 | 1,577 | +19 | +1.2% | 10,800 |
| 2023/01/25 | 1,560 | 1,560 | 1,542 | 1,558 | +4 | +0.3% | 12,000 |
501～
550
件表示中 / 6939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 | 181,500円 | +0.4% | -21.1% | 4.08% | 9.61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 |
| 大豊工業 | 56,400円 | +0.4% | -81.5% | 3.55% | - | 0.23倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| ツバキナカシマ | 38,700円 | -5.8% | - | 0.00% | - | 0.25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 |
| ＫＶＫ | 181,500円 | +2.4% | -2.3% | 3.86% | 7.65倍 | 0.53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 |
| ＡＣＳＬ | 97,700円 | +92.5% | - | 0.00% | 503.61倍 | 165.59倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
市場注目の銘柄
チャート関連のコラム
