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 |
---|---|---|---|---|---|---|---|
2021/06/25 | 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 |
2021/06/07 | 1,311 | 1,319 | 1,304 | 1,315 | +4 | +0.3% | 11,700 |
2021/06/04 | 1,319 | 1,319 | 1,307 | 1,311 | -10 | -0.8% | 9,500 |
2021/06/03 | 1,321 | 1,330 | 1,308 | 1,321 | ±0 | ±0% | 17,800 |
2021/06/02 | 1,313 | 1,330 | 1,305 | 1,321 | +8 | +0.6% | 17,700 |
2021/06/01 | 1,305 | 1,328 | 1,292 | 1,313 | +10 | +0.8% | 19,300 |
2021/05/31 | 1,345 | 1,345 | 1,303 | 1,303 | -44 | -3.3% | 25,600 |
2021/05/28 | 1,318 | 1,347 | 1,311 | 1,347 | +29 | +2.2% | 43,100 |
2021/05/27 | 1,307 | 1,333 | 1,289 | 1,318 | +10 | +0.8% | 73,000 |
2021/05/26 | 1,233 | 1,313 | 1,228 | 1,308 | +75 | +6.1% | 65,600 |
2021/05/25 | 1,232 | 1,236 | 1,217 | 1,233 | +1 | +0.1% | 14,100 |
2021/05/24 | 1,227 | 1,240 | 1,224 | 1,232 | +18 | +1.5% | 11,600 |
2021/05/21 | 1,219 | 1,221 | 1,211 | 1,214 | +2 | +0.2% | 10,800 |
2021/05/20 | 1,212 | 1,217 | 1,198 | 1,212 | +9 | +0.7% | 12,400 |
2021/05/19 | 1,210 | 1,225 | 1,200 | 1,203 | -7 | -0.6% | 11,800 |
2021/05/18 | 1,201 | 1,223 | 1,200 | 1,210 | +15 | +1.3% | 12,100 |
2021/05/17 | 1,201 | 1,206 | 1,190 | 1,195 | -3 | -0.3% | 18,100 |
2021/05/14 | 1,225 | 1,225 | 1,198 | 1,198 | +33 | +2.8% | 14,600 |
2021/05/13 | 1,174 | 1,194 | 1,165 | 1,165 | -26 | -2.2% | 13,100 |
2021/05/12 | 1,216 | 1,219 | 1,178 | 1,191 | -25 | -2.1% | 20,900 |
2021/05/11 | 1,239 | 1,245 | 1,216 | 1,216 | -29 | -2.3% | 13,700 |
2021/05/10 | 1,199 | 1,245 | 1,199 | 1,245 | +46 | +3.8% | 24,800 |
2021/05/07 | 1,206 | 1,207 | 1,192 | 1,199 | +16 | +1.4% | 8,700 |
2021/05/06 | 1,168 | 1,186 | 1,168 | 1,183 | +15 | +1.3% | 7,000 |
2021/04/30 | 1,174 | 1,188 | 1,168 | 1,168 | -6 | -0.5% | 13,600 |
2021/04/28 | 1,202 | 1,202 | 1,174 | 1,174 | -30 | -2.5% | 15,700 |
2021/04/27 | 1,197 | 1,214 | 1,197 | 1,204 | -2 | -0.2% | 16,500 |
2021/04/26 | 1,181 | 1,241 | 1,168 | 1,206 | +25 | +2.1% | 40,700 |
2021/04/23 | 1,169 | 1,188 | 1,160 | 1,181 | +12 | +1% | 19,200 |
2021/04/22 | 1,162 | 1,182 | 1,162 | 1,169 | +3 | +0.3% | 13,100 |
2021/04/21 | 1,180 | 1,188 | 1,165 | 1,166 | -30 | -2.5% | 26,900 |
2021/04/20 | 1,210 | 1,210 | 1,191 | 1,196 | -14 | -1.2% | 10,300 |
2021/04/19 | 1,223 | 1,223 | 1,210 | 1,210 | -5 | -0.4% | 9,200 |
2021/04/16 | 1,225 | 1,226 | 1,211 | 1,215 | -11 | -0.9% | 6,400 |
2021/04/15 | 1,205 | 1,234 | 1,205 | 1,226 | +19 | +1.6% | 9,100 |
2021/04/14 | 1,202 | 1,223 | 1,191 | 1,207 | -6 | -0.5% | 17,400 |
2021/04/13 | 1,199 | 1,223 | 1,199 | 1,213 | +6 | +0.5% | 12,400 |
801~
850
件表示中 / 6804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 | 210,300円 | +5.2% | +3.1% | 3.52% | 8.54倍 | 1.06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 | 62,800円 | +5.3% | -10.4% | 3.18% | 9.55倍 | 0.25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 |
電業社 | 383,000円 | +16.2% | +16.0% | 3.79% | 8.12倍 | 0.62倍 |
|
ポンプ大手5社の一角で官公需に強み。送風機と2本柱。海外は中東深耕、インドに生産拠点 |
AIメカテック | 282,000円 | +29.8% | +832.1% | 1.60% | 80.99倍 | 1.60倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置(IJP)、LCD製造装置を手がける |
トリニ工 | 94,800円 | +5.4% | +1.4% | 4.22% | 7.45倍 | 0.50倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
市場注目の銘柄
チャート関連のコラム