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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,345 | 1,348 | 1,294 | 1,296 | -48 | -3.6% | 23,600 |
| 2021/08/18 | 1,405 | 1,405 | 1,338 | 1,344 | -61 | -4.3% | 26,500 |
| 2021/08/17 | 1,395 | 1,409 | 1,385 | 1,405 | +23 | +1.7% | 43,800 |
| 2021/08/16 | 1,348 | 1,389 | 1,331 | 1,382 | +34 | +2.5% | 50,300 |
| 2021/08/13 | 1,341 | 1,348 | 1,337 | 1,348 | +13 | +1% | 8,800 |
| 2021/08/12 | 1,324 | 1,345 | 1,319 | 1,335 | +11 | +0.8% | 11,300 |
| 2021/08/11 | 1,328 | 1,328 | 1,308 | 1,324 | +12 | +0.9% | 25,400 |
| 2021/08/10 | 1,310 | 1,316 | 1,300 | 1,312 | +3 | +0.2% | 7,000 |
| 2021/08/06 | 1,306 | 1,311 | 1,302 | 1,309 | +4 | +0.3% | 4,900 |
| 2021/08/05 | 1,312 | 1,312 | 1,301 | 1,305 | -7 | -0.5% | 4,000 |
| 2021/08/04 | 1,336 | 1,336 | 1,312 | 1,312 | -25 | -1.9% | 6,200 |
| 2021/08/03 | 1,350 | 1,350 | 1,334 | 1,337 | -14 | -1% | 3,500 |
| 2021/08/02 | 1,320 | 1,351 | 1,320 | 1,351 | +31 | +2.3% | 13,100 |
| 2021/07/30 | 1,320 | 1,320 | 1,306 | 1,320 | ±0 | ±0% | 12,000 |
| 2021/07/29 | 1,317 | 1,320 | 1,314 | 1,320 | +7 | +0.5% | 3,800 |
| 2021/07/28 | 1,305 | 1,317 | 1,305 | 1,313 | -16 | -1.2% | 6,800 |
| 2021/07/27 | 1,330 | 1,330 | 1,320 | 1,329 | +16 | +1.2% | 14,100 |
| 2021/07/26 | 1,305 | 1,314 | 1,304 | 1,313 | +22 | +1.7% | 6,700 |
| 2021/07/21 | 1,279 | 1,298 | 1,279 | 1,291 | +23 | +1.8% | 8,400 |
| 2021/07/20 | 1,261 | 1,275 | 1,258 | 1,268 | -5 | -0.4% | 15,800 |
| 2021/07/19 | 1,318 | 1,318 | 1,270 | 1,273 | -45 | -3.4% | 31,800 |
| 2021/07/16 | 1,320 | 1,327 | 1,312 | 1,318 | ±0 | ±0% | 8,900 |
| 2021/07/15 | 1,338 | 1,338 | 1,318 | 1,318 | -14 | -1.1% | 8,800 |
| 2021/07/14 | 1,340 | 1,342 | 1,331 | 1,332 | -15 | -1.1% | 9,800 |
| 2021/07/13 | 1,344 | 1,360 | 1,336 | 1,347 | +8 | +0.6% | 42,800 |
| 2021/07/12 | 1,311 | 1,340 | 1,311 | 1,339 | +35 | +2.7% | 24,200 |
| 2021/07/09 | 1,304 | 1,310 | 1,285 | 1,304 | ±0 | ±0% | 21,300 |
| 2021/07/08 | 1,302 | 1,312 | 1,302 | 1,304 | -2 | -0.2% | 11,700 |
| 2021/07/07 | 1,304 | 1,312 | 1,304 | 1,306 | -8 | -0.6% | 10,600 |
| 2021/07/06 | 1,298 | 1,314 | 1,296 | 1,314 | +13 | +1% | 7,900 |
| 2021/07/05 | 1,302 | 1,309 | 1,299 | 1,301 | -1 | -0.1% | 5,700 |
| 2021/07/02 | 1,308 | 1,313 | 1,295 | 1,302 | -8 | -0.6% | 16,600 |
| 2021/07/01 | 1,304 | 1,313 | 1,293 | 1,310 | ±0 | ±0% | 16,100 |
| 2021/06/30 | 1,326 | 1,327 | 1,305 | 1,310 | -13 | -1% | 20,300 |
| 2021/06/29 | 1,329 | 1,329 | 1,316 | 1,323 | -6 | -0.5% | 9,400 |
| 2021/06/28 | 1,297 | 1,329 | 1,295 | 1,329 | +32 | +2.5% | 19,000 |
| 2021/06/25 | 1,300 | 1,300 | 1,294 | 1,297 | +13 | +1% | 6,500 |
| 2021/06/24 | 1,289 | 1,295 | 1,284 | 1,284 | ±0 | ±0% | 10,100 |
| 2021/06/23 | 1,310 | 1,310 | 1,284 | 1,284 | -26 | -2% | 14,000 |
| 2021/06/22 | 1,308 | 1,315 | 1,307 | 1,310 | +19 | +1.5% | 15,500 |
| 2021/06/21 | 1,287 | 1,302 | 1,281 | 1,291 | -12 | -0.9% | 13,000 |
| 2021/06/18 | 1,281 | 1,317 | 1,279 | 1,303 | +21 | +1.6% | 22,500 |
| 2021/06/17 | 1,283 | 1,286 | 1,271 | 1,282 | +2 | +0.2% | 7,300 |
| 2021/06/16 | 1,286 | 1,289 | 1,275 | 1,280 | -6 | -0.5% | 11,400 |
| 2021/06/15 | 1,288 | 1,299 | 1,286 | 1,286 | -16 | -1.2% | 7,900 |
| 2021/06/14 | 1,292 | 1,302 | 1,278 | 1,302 | +31 | +2.4% | 14,100 |
| 2021/06/11 | 1,305 | 1,307 | 1,267 | 1,271 | -38 | -2.9% | 22,400 |
| 2021/06/10 | 1,303 | 1,314 | 1,300 | 1,309 | -5 | -0.4% | 10,000 |
| 2021/06/09 | 1,310 | 1,315 | 1,305 | 1,314 | +4 | +0.3% | 13,900 |
| 2021/06/08 | 1,315 | 1,316 | 1,307 | 1,310 | -5 | -0.4% | 12,800 |
801～
850
件表示中 / 6840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 | 191,200円 | +0.4% | -21.1% | 3.87% | 10.11倍 | 0.93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 |
| サンデン | 15,700円 | +0.4% | - | 0.00% | - | 0.71倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| ジェイイーティ | 123,100円 | -14.0% | -44.8% | 1.38% | 17.96倍 | 1.30倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
| 加藤製 | 132,200円 | +7.0% | -37.9% | 5.30% | - | 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 |
| 冨士ダイス | 77,100円 | +1.9% | -3.6% | 5.19% | 25.99倍 | 0.75倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
市場注目の銘柄
チャート関連のコラム
