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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,450 | 1,456 | 1,449 | 1,450 | +1 | +0.1% | 12,200 |
| 2022/08/24 | 1,450 | 1,454 | 1,447 | 1,449 | -1 | -0.1% | 13,600 |
| 2022/08/23 | 1,449 | 1,453 | 1,447 | 1,450 | -3 | -0.2% | 14,900 |
| 2022/08/22 | 1,444 | 1,456 | 1,444 | 1,453 | +1 | +0.1% | 13,700 |
| 2022/08/19 | 1,453 | 1,456 | 1,447 | 1,452 | +5 | +0.3% | 18,900 |
| 2022/08/18 | 1,436 | 1,457 | 1,436 | 1,447 | ±0 | ±0% | 22,800 |
| 2022/08/17 | 1,433 | 1,457 | 1,433 | 1,447 | +14 | +1% | 35,800 |
| 2022/08/16 | 1,454 | 1,454 | 1,432 | 1,433 | -20 | -1.4% | 48,300 |
| 2022/08/15 | 1,456 | 1,463 | 1,452 | 1,453 | ±0 | ±0% | 24,700 |
| 2022/08/12 | 1,452 | 1,461 | 1,445 | 1,453 | +3 | +0.2% | 42,900 |
| 2022/08/10 | 1,455 | 1,485 | 1,442 | 1,450 | +8 | +0.6% | 67,900 |
| 2022/08/09 | 1,446 | 1,454 | 1,442 | 1,442 | -6 | -0.4% | 28,200 |
| 2022/08/08 | 1,446 | 1,454 | 1,436 | 1,448 | +2 | +0.1% | 21,700 |
| 2022/08/05 | 1,450 | 1,456 | 1,439 | 1,446 | -4 | -0.3% | 26,900 |
| 2022/08/04 | 1,466 | 1,466 | 1,449 | 1,450 | -2 | -0.1% | 24,700 |
| 2022/08/03 | 1,465 | 1,469 | 1,452 | 1,452 | -13 | -0.9% | 20,700 |
| 2022/08/02 | 1,488 | 1,488 | 1,465 | 1,465 | -23 | -1.5% | 13,800 |
| 2022/08/01 | 1,467 | 1,488 | 1,467 | 1,488 | +24 | +1.6% | 15,000 |
| 2022/07/29 | 1,491 | 1,491 | 1,461 | 1,464 | -36 | -2.4% | 32,500 |
| 2022/07/28 | 1,495 | 1,501 | 1,487 | 1,500 | +5 | +0.3% | 29,800 |
| 2022/07/27 | 1,473 | 1,497 | 1,473 | 1,495 | +17 | +1.2% | 14,100 |
| 2022/07/26 | 1,477 | 1,485 | 1,471 | 1,478 | +1 | +0.1% | 15,400 |
| 2022/07/25 | 1,488 | 1,488 | 1,469 | 1,477 | -11 | -0.7% | 15,300 |
| 2022/07/22 | 1,480 | 1,492 | 1,470 | 1,488 | -3 | -0.2% | 17,300 |
| 2022/07/21 | 1,486 | 1,494 | 1,479 | 1,491 | +5 | +0.3% | 11,300 |
| 2022/07/20 | 1,479 | 1,486 | 1,471 | 1,486 | +19 | +1.3% | 15,600 |
| 2022/07/19 | 1,465 | 1,472 | 1,456 | 1,467 | +2 | +0.1% | 6,900 |
| 2022/07/15 | 1,480 | 1,480 | 1,455 | 1,465 | -23 | -1.5% | 19,700 |
| 2022/07/14 | 1,454 | 1,488 | 1,454 | 1,488 | +23 | +1.6% | 17,700 |
| 2022/07/13 | 1,458 | 1,469 | 1,453 | 1,465 | +12 | +0.8% | 19,200 |
| 2022/07/12 | 1,479 | 1,479 | 1,451 | 1,453 | -32 | -2.2% | 15,900 |
| 2022/07/11 | 1,488 | 1,497 | 1,476 | 1,485 | +12 | +0.8% | 22,700 |
| 2022/07/08 | 1,486 | 1,515 | 1,473 | 1,473 | -13 | -0.9% | 32,000 |
| 2022/07/07 | 1,476 | 1,492 | 1,470 | 1,486 | +17 | +1.2% | 16,100 |
| 2022/07/06 | 1,465 | 1,472 | 1,455 | 1,469 | -9 | -0.6% | 12,500 |
| 2022/07/05 | 1,473 | 1,485 | 1,473 | 1,478 | ±0 | ±0% | 6,700 |
| 2022/07/04 | 1,491 | 1,492 | 1,458 | 1,478 | +10 | +0.7% | 12,700 |
| 2022/07/01 | 1,493 | 1,493 | 1,456 | 1,468 | ±0 | ±0% | 21,000 |
| 2022/06/30 | 1,479 | 1,488 | 1,463 | 1,468 | -4 | -0.3% | 12,200 |
| 2022/06/29 | 1,458 | 1,489 | 1,454 | 1,472 | -9 | -0.6% | 32,700 |
| 2022/06/28 | 1,465 | 1,481 | 1,458 | 1,481 | +16 | +1.1% | 22,500 |
| 2022/06/27 | 1,473 | 1,473 | 1,451 | 1,465 | +22 | +1.5% | 10,100 |
| 2022/06/24 | 1,425 | 1,448 | 1,420 | 1,443 | ±0 | ±0% | 13,800 |
| 2022/06/23 | 1,475 | 1,475 | 1,440 | 1,443 | -32 | -2.2% | 19,100 |
| 2022/06/22 | 1,461 | 1,475 | 1,446 | 1,475 | +14 | +1% | 14,800 |
| 2022/06/21 | 1,441 | 1,466 | 1,439 | 1,461 | +41 | +2.9% | 15,700 |
| 2022/06/20 | 1,470 | 1,484 | 1,416 | 1,420 | -50 | -3.4% | 36,400 |
| 2022/06/17 | 1,478 | 1,479 | 1,456 | 1,470 | -32 | -2.1% | 13,900 |
| 2022/06/16 | 1,501 | 1,529 | 1,483 | 1,502 | +40 | +2.7% | 34,000 |
| 2022/06/15 | 1,488 | 1,494 | 1,462 | 1,462 | -26 | -1.7% | 21,300 |
651～
700
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
