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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,415 | 1,427 | 1,396 | 1,414 | -46 | -3.2% | 105,800 |
| 2022/03/29 | 1,459 | 1,477 | 1,449 | 1,460 | +5 | +0.3% | 208,600 |
| 2022/03/28 | 1,485 | 1,485 | 1,451 | 1,455 | -30 | -2% | 49,200 |
| 2022/03/25 | 1,500 | 1,500 | 1,475 | 1,485 | -12 | -0.8% | 34,900 |
| 2022/03/24 | 1,471 | 1,497 | 1,461 | 1,497 | +3 | +0.2% | 24,000 |
| 2022/03/23 | 1,469 | 1,495 | 1,463 | 1,494 | +50 | +3.5% | 33,400 |
| 2022/03/22 | 1,435 | 1,448 | 1,424 | 1,444 | +13 | +0.9% | 31,300 |
| 2022/03/18 | 1,435 | 1,435 | 1,420 | 1,431 | +1 | +0.1% | 20,600 |
| 2022/03/17 | 1,440 | 1,454 | 1,416 | 1,430 | +3 | +0.2% | 26,700 |
| 2022/03/16 | 1,418 | 1,436 | 1,403 | 1,427 | +20 | +1.4% | 19,300 |
| 2022/03/15 | 1,387 | 1,411 | 1,385 | 1,407 | +12 | +0.9% | 22,100 |
| 2022/03/14 | 1,383 | 1,410 | 1,383 | 1,395 | +22 | +1.6% | 16,700 |
| 2022/03/11 | 1,355 | 1,373 | 1,341 | 1,373 | +9 | +0.7% | 19,300 |
| 2022/03/10 | 1,365 | 1,378 | 1,348 | 1,364 | +47 | +3.6% | 43,900 |
| 2022/03/09 | 1,315 | 1,343 | 1,289 | 1,317 | +5 | +0.4% | 63,400 |
| 2022/03/08 | 1,331 | 1,342 | 1,301 | 1,312 | -47 | -3.5% | 48,700 |
| 2022/03/07 | 1,402 | 1,402 | 1,333 | 1,359 | -51 | -3.6% | 62,600 |
| 2022/03/04 | 1,445 | 1,445 | 1,406 | 1,410 | -36 | -2.5% | 65,000 |
| 2022/03/03 | 1,430 | 1,457 | 1,430 | 1,446 | +45 | +3.2% | 43,000 |
| 2022/03/02 | 1,436 | 1,436 | 1,400 | 1,401 | -51 | -3.5% | 60,100 |
| 2022/03/01 | 1,509 | 1,509 | 1,440 | 1,452 | -38 | -2.6% | 69,500 |
| 2022/02/28 | 1,436 | 1,490 | 1,435 | 1,490 | +74 | +5.2% | 59,000 |
| 2022/02/25 | 1,441 | 1,441 | 1,416 | 1,416 | -6 | -0.4% | 35,500 |
| 2022/02/24 | 1,440 | 1,440 | 1,396 | 1,422 | -7 | -0.5% | 27,500 |
| 2022/02/22 | 1,418 | 1,432 | 1,409 | 1,429 | +6 | +0.4% | 21,400 |
| 2022/02/21 | 1,435 | 1,435 | 1,421 | 1,423 | -17 | -1.2% | 15,500 |
| 2022/02/18 | 1,443 | 1,444 | 1,427 | 1,440 | -6 | -0.4% | 16,200 |
| 2022/02/17 | 1,460 | 1,463 | 1,441 | 1,446 | -13 | -0.9% | 13,500 |
| 2022/02/16 | 1,445 | 1,467 | 1,445 | 1,459 | +25 | +1.7% | 10,800 |
| 2022/02/15 | 1,446 | 1,479 | 1,427 | 1,434 | -12 | -0.8% | 19,400 |
| 2022/02/14 | 1,465 | 1,465 | 1,422 | 1,446 | -29 | -2% | 19,300 |
| 2022/02/10 | 1,500 | 1,504 | 1,462 | 1,475 | -20 | -1.3% | 30,700 |
| 2022/02/09 | 1,484 | 1,497 | 1,480 | 1,495 | +24 | +1.6% | 12,200 |
| 2022/02/08 | 1,465 | 1,480 | 1,463 | 1,471 | +1 | +0.1% | 10,900 |
| 2022/02/07 | 1,472 | 1,486 | 1,458 | 1,470 | ±0 | ±0% | 9,800 |
| 2022/02/04 | 1,456 | 1,470 | 1,450 | 1,470 | +18 | +1.2% | 11,000 |
| 2022/02/03 | 1,470 | 1,470 | 1,452 | 1,452 | -19 | -1.3% | 12,500 |
| 2022/02/02 | 1,443 | 1,471 | 1,438 | 1,471 | +44 | +3.1% | 15,400 |
| 2022/02/01 | 1,452 | 1,454 | 1,423 | 1,427 | -11 | -0.8% | 10,600 |
| 2022/01/31 | 1,415 | 1,446 | 1,415 | 1,438 | +8 | +0.6% | 9,800 |
| 2022/01/28 | 1,425 | 1,440 | 1,405 | 1,430 | +27 | +1.9% | 21,100 |
| 2022/01/27 | 1,447 | 1,453 | 1,394 | 1,403 | -53 | -3.6% | 39,500 |
| 2022/01/26 | 1,475 | 1,490 | 1,446 | 1,456 | -6 | -0.4% | 15,100 |
| 2022/01/25 | 1,460 | 1,490 | 1,440 | 1,462 | +7 | +0.5% | 24,700 |
| 2022/01/24 | 1,432 | 1,457 | 1,427 | 1,455 | -2 | -0.1% | 13,600 |
| 2022/01/21 | 1,447 | 1,457 | 1,423 | 1,457 | +6 | +0.4% | 21,100 |
| 2022/01/20 | 1,422 | 1,466 | 1,422 | 1,451 | +30 | +2.1% | 21,500 |
| 2022/01/19 | 1,460 | 1,466 | 1,415 | 1,421 | -57 | -3.9% | 46,900 |
| 2022/01/18 | 1,504 | 1,507 | 1,466 | 1,478 | -28 | -1.9% | 22,200 |
| 2022/01/17 | 1,509 | 1,534 | 1,502 | 1,506 | -2 | -0.1% | 15,300 |
751～
800
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
