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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 2,000 | 2,011 | 1,994 | 2,004 | +13 | +0.7% | 26,800 |
| 2025/02/03 | 1,958 | 2,007 | 1,956 | 1,991 | +43 | +2.2% | 81,000 |
| 2025/01/31 | 1,982 | 1,982 | 1,937 | 1,948 | -26 | -1.3% | 34,000 |
| 2025/01/30 | 1,942 | 1,984 | 1,926 | 1,974 | +17 | +0.9% | 142,300 |
| 2025/01/29 | 1,947 | 1,958 | 1,934 | 1,957 | +39 | +2% | 81,200 |
| 2025/01/28 | 1,883 | 1,918 | 1,875 | 1,918 | +23 | +1.2% | 28,800 |
| 2025/01/27 | 1,893 | 1,898 | 1,880 | 1,895 | +12 | +0.6% | 41,200 |
| 2025/01/24 | 1,884 | 1,887 | 1,863 | 1,883 | +23 | +1.2% | 18,200 |
| 2025/01/23 | 1,879 | 1,885 | 1,855 | 1,860 | -13 | -0.7% | 31,100 |
| 2025/01/22 | 1,873 | 1,895 | 1,869 | 1,873 | +6 | +0.3% | 32,700 |
| 2025/01/21 | 1,875 | 1,890 | 1,864 | 1,867 | -3 | -0.2% | 25,800 |
| 2025/01/20 | 1,828 | 1,877 | 1,828 | 1,870 | +44 | +2.4% | 29,900 |
| 2025/01/17 | 1,817 | 1,826 | 1,807 | 1,826 | -1 | -0.1% | 31,000 |
| 2025/01/16 | 1,832 | 1,840 | 1,810 | 1,827 | -19 | -1% | 69,000 |
| 2025/01/15 | 1,845 | 1,849 | 1,832 | 1,846 | -1 | -0.1% | 24,300 |
| 2025/01/14 | 1,851 | 1,855 | 1,827 | 1,847 | -4 | -0.2% | 41,800 |
| 2025/01/10 | 1,860 | 1,860 | 1,848 | 1,851 | -2 | -0.1% | 23,700 |
| 2025/01/09 | 1,881 | 1,883 | 1,853 | 1,853 | -31 | -1.6% | 42,000 |
| 2025/01/08 | 1,891 | 1,903 | 1,884 | 1,884 | -3 | -0.2% | 22,600 |
| 2025/01/07 | 1,923 | 1,923 | 1,881 | 1,887 | -5 | -0.3% | 51,100 |
| 2025/01/06 | 1,937 | 1,937 | 1,891 | 1,892 | -46 | -2.4% | 61,000 |
| 2024/12/30 | 1,908 | 1,951 | 1,908 | 1,938 | +50 | +2.6% | 72,900 |
| 2024/12/27 | 1,880 | 1,892 | 1,879 | 1,888 | +16 | +0.9% | 34,600 |
| 2024/12/26 | 1,850 | 1,872 | 1,850 | 1,872 | +24 | +1.3% | 53,600 |
| 2024/12/25 | 1,845 | 1,870 | 1,831 | 1,848 | +18 | +1% | 45,800 |
| 2024/12/24 | 1,832 | 1,845 | 1,826 | 1,830 | -1 | -0.1% | 34,500 |
| 2024/12/23 | 1,840 | 1,848 | 1,822 | 1,831 | -4 | -0.2% | 55,000 |
| 2024/12/20 | 1,835 | 1,864 | 1,833 | 1,835 | -5 | -0.3% | 36,600 |
| 2024/12/19 | 1,831 | 1,852 | 1,811 | 1,840 | +2 | +0.1% | 41,000 |
| 2024/12/18 | 1,841 | 1,851 | 1,833 | 1,838 | -5 | -0.3% | 22,900 |
| 2024/12/17 | 1,885 | 1,885 | 1,837 | 1,843 | -27 | -1.4% | 41,300 |
| 2024/12/16 | 1,870 | 1,894 | 1,869 | 1,870 | +2 | +0.1% | 32,900 |
| 2024/12/13 | 1,869 | 1,872 | 1,855 | 1,868 | -2 | -0.1% | 31,700 |
| 2024/12/12 | 1,869 | 1,871 | 1,850 | 1,870 | +13 | +0.7% | 42,900 |
| 2024/12/11 | 1,875 | 1,875 | 1,855 | 1,857 | -18 | -1% | 20,600 |
| 2024/12/10 | 1,893 | 1,903 | 1,875 | 1,875 | -8 | -0.4% | 26,900 |
| 2024/12/09 | 1,859 | 1,891 | 1,858 | 1,883 | +38 | +2.1% | 41,500 |
| 2024/12/06 | 1,841 | 1,855 | 1,832 | 1,845 | +1 | +0.1% | 31,200 |
| 2024/12/05 | 1,847 | 1,857 | 1,841 | 1,844 | -1 | -0.1% | 28,500 |
| 2024/12/04 | 1,867 | 1,867 | 1,835 | 1,845 | -30 | -1.6% | 34,300 |
| 2024/12/03 | 1,840 | 1,881 | 1,840 | 1,875 | +45 | +2.5% | 46,800 |
| 2024/12/02 | 1,850 | 1,855 | 1,827 | 1,830 | -16 | -0.9% | 56,200 |
| 2024/11/29 | 1,870 | 1,887 | 1,846 | 1,846 | -6 | -0.3% | 45,900 |
| 2024/11/28 | 1,837 | 1,860 | 1,836 | 1,852 | +1 | +0.1% | 38,100 |
| 2024/11/27 | 1,862 | 1,862 | 1,831 | 1,851 | -18 | -1% | 59,600 |
| 2024/11/26 | 1,906 | 1,907 | 1,859 | 1,869 | -37 | -1.9% | 67,400 |
| 2024/11/25 | 1,916 | 1,928 | 1,902 | 1,906 | -6 | -0.3% | 46,500 |
| 2024/11/22 | 1,874 | 1,917 | 1,874 | 1,912 | +48 | +2.6% | 56,200 |
| 2024/11/21 | 1,882 | 1,886 | 1,860 | 1,864 | -26 | -1.4% | 61,900 |
| 2024/11/20 | 1,890 | 1,906 | 1,878 | 1,890 | ±0 | ±0% | 45,200 |
51～
100
件表示中 / 6937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 | 181,600円 | +0.4% | -21.1% | 4.07% | 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 | 56,700円 | +0.4% | -81.5% | 3.53% | - | 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 | 39,200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 |
| ＡＣＳＬ | 101,700円 | +92.5% | - | 0.00% | 505.97倍 | 167.00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 |
| ＫＶＫ | 181,700円 | +2.4% | -2.3% | 3.85% | 7.66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 |
市場注目の銘柄
チャート関連のコラム
