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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,469 | 1,491 | 1,465 | 1,488 | -6 | -0.4% | 23,700 |
| 2022/06/13 | 1,501 | 1,506 | 1,486 | 1,494 | -31 | -2% | 26,300 |
| 2022/06/10 | 1,561 | 1,561 | 1,525 | 1,525 | -50 | -3.2% | 24,100 |
| 2022/06/09 | 1,560 | 1,585 | 1,555 | 1,575 | +19 | +1.2% | 36,200 |
| 2022/06/08 | 1,547 | 1,556 | 1,540 | 1,556 | +24 | +1.6% | 17,900 |
| 2022/06/07 | 1,518 | 1,549 | 1,516 | 1,532 | +12 | +0.8% | 22,700 |
| 2022/06/06 | 1,516 | 1,538 | 1,507 | 1,520 | -7 | -0.5% | 18,100 |
| 2022/06/03 | 1,537 | 1,541 | 1,515 | 1,527 | -12 | -0.8% | 20,100 |
| 2022/06/02 | 1,538 | 1,545 | 1,524 | 1,539 | -2 | -0.1% | 16,200 |
| 2022/06/01 | 1,536 | 1,544 | 1,530 | 1,541 | +6 | +0.4% | 13,200 |
| 2022/05/31 | 1,515 | 1,541 | 1,510 | 1,535 | +2 | +0.1% | 25,000 |
| 2022/05/30 | 1,488 | 1,533 | 1,486 | 1,533 | +45 | +3% | 34,400 |
| 2022/05/27 | 1,501 | 1,501 | 1,472 | 1,488 | +3 | +0.2% | 13,000 |
| 2022/05/26 | 1,480 | 1,506 | 1,475 | 1,485 | +7 | +0.5% | 19,500 |
| 2022/05/25 | 1,488 | 1,488 | 1,461 | 1,478 | -10 | -0.7% | 14,600 |
| 2022/05/24 | 1,504 | 1,525 | 1,486 | 1,488 | -21 | -1.4% | 21,800 |
| 2022/05/23 | 1,494 | 1,510 | 1,485 | 1,509 | +29 | +2% | 20,600 |
| 2022/05/20 | 1,460 | 1,484 | 1,460 | 1,480 | +16 | +1.1% | 17,800 |
| 2022/05/19 | 1,452 | 1,474 | 1,450 | 1,464 | -24 | -1.6% | 17,900 |
| 2022/05/18 | 1,466 | 1,492 | 1,459 | 1,488 | +29 | +2% | 19,000 |
| 2022/05/17 | 1,445 | 1,460 | 1,433 | 1,459 | +19 | +1.3% | 22,600 |
| 2022/05/16 | 1,493 | 1,493 | 1,420 | 1,440 | -28 | -1.9% | 29,900 |
| 2022/05/13 | 1,500 | 1,500 | 1,463 | 1,468 | -5 | -0.3% | 39,600 |
| 2022/05/12 | 1,486 | 1,486 | 1,465 | 1,473 | -20 | -1.3% | 25,600 |
| 2022/05/11 | 1,486 | 1,497 | 1,471 | 1,493 | -1 | -0.1% | 28,200 |
| 2022/05/10 | 1,527 | 1,527 | 1,473 | 1,494 | -55 | -3.6% | 46,900 |
| 2022/05/09 | 1,596 | 1,596 | 1,541 | 1,549 | -43 | -2.7% | 24,000 |
| 2022/05/06 | 1,567 | 1,595 | 1,546 | 1,592 | +49 | +3.2% | 42,000 |
| 2022/05/02 | 1,541 | 1,551 | 1,525 | 1,543 | -4 | -0.3% | 15,500 |
| 2022/04/28 | 1,514 | 1,547 | 1,514 | 1,547 | +29 | +1.9% | 19,700 |
| 2022/04/27 | 1,470 | 1,521 | 1,440 | 1,518 | +28 | +1.9% | 71,500 |
| 2022/04/26 | 1,565 | 1,565 | 1,485 | 1,490 | -37 | -2.4% | 38,500 |
| 2022/04/25 | 1,544 | 1,572 | 1,525 | 1,527 | -57 | -3.6% | 33,000 |
| 2022/04/22 | 1,539 | 1,594 | 1,521 | 1,584 | +25 | +1.6% | 34,100 |
| 2022/04/21 | 1,598 | 1,600 | 1,543 | 1,559 | -34 | -2.1% | 49,600 |
| 2022/04/20 | 1,543 | 1,633 | 1,541 | 1,593 | +58 | +3.8% | 130,700 |
| 2022/04/19 | 1,505 | 1,542 | 1,505 | 1,535 | +36 | +2.4% | 48,700 |
| 2022/04/18 | 1,493 | 1,500 | 1,478 | 1,499 | +6 | +0.4% | 21,100 |
| 2022/04/15 | 1,484 | 1,497 | 1,470 | 1,493 | ±0 | ±0% | 31,100 |
| 2022/04/14 | 1,510 | 1,519 | 1,492 | 1,493 | -5 | -0.3% | 9,800 |
| 2022/04/13 | 1,502 | 1,507 | 1,481 | 1,498 | -10 | -0.7% | 32,100 |
| 2022/04/12 | 1,497 | 1,528 | 1,481 | 1,508 | +4 | +0.3% | 26,100 |
| 2022/04/11 | 1,520 | 1,553 | 1,500 | 1,504 | -19 | -1.2% | 54,900 |
| 2022/04/08 | 1,486 | 1,536 | 1,483 | 1,523 | +50 | +3.4% | 83,300 |
| 2022/04/07 | 1,432 | 1,494 | 1,430 | 1,473 | +54 | +3.8% | 78,400 |
| 2022/04/06 | 1,423 | 1,423 | 1,405 | 1,419 | -4 | -0.3% | 14,900 |
| 2022/04/05 | 1,437 | 1,437 | 1,413 | 1,423 | ±0 | ±0% | 16,400 |
| 2022/04/04 | 1,413 | 1,426 | 1,410 | 1,423 | +18 | +1.3% | 11,900 |
| 2022/04/01 | 1,430 | 1,430 | 1,403 | 1,405 | -34 | -2.4% | 21,700 |
| 2022/03/31 | 1,408 | 1,452 | 1,404 | 1,439 | +25 | +1.8% | 33,800 |
701～
750
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
