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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,008 | 2,086 | 2,008 | 2,068 | +10 | +0.5% | 26,400 |
| 2024/09/06 | 2,085 | 2,086 | 2,042 | 2,058 | -22 | -1.1% | 28,000 |
| 2024/09/05 | 2,080 | 2,124 | 2,073 | 2,080 | +3 | +0.1% | 34,400 |
| 2024/09/04 | 2,125 | 2,125 | 2,077 | 2,077 | -98 | -4.5% | 79,400 |
| 2024/09/03 | 2,172 | 2,227 | 2,172 | 2,175 | +5 | +0.2% | 29,300 |
| 2024/09/02 | 2,178 | 2,186 | 2,160 | 2,170 | +2 | +0.1% | 31,400 |
| 2024/08/30 | 2,145 | 2,173 | 2,136 | 2,168 | +45 | +2.1% | 19,100 |
| 2024/08/29 | 2,104 | 2,124 | 2,104 | 2,123 | +20 | +1% | 8,100 |
| 2024/08/28 | 2,130 | 2,130 | 2,103 | 2,103 | -36 | -1.7% | 18,400 |
| 2024/08/27 | 2,125 | 2,154 | 2,125 | 2,139 | +14 | +0.7% | 11,600 |
| 2024/08/26 | 2,148 | 2,152 | 2,125 | 2,125 | -22 | -1% | 17,600 |
| 2024/08/23 | 2,145 | 2,159 | 2,127 | 2,147 | +18 | +0.8% | 21,100 |
| 2024/08/22 | 2,098 | 2,136 | 2,098 | 2,129 | +58 | +2.8% | 27,900 |
| 2024/08/21 | 2,100 | 2,100 | 2,071 | 2,071 | -28 | -1.3% | 17,000 |
| 2024/08/20 | 2,070 | 2,108 | 2,068 | 2,099 | +48 | +2.3% | 17,600 |
| 2024/08/19 | 2,090 | 2,118 | 2,051 | 2,051 | -38 | -1.8% | 25,100 |
| 2024/08/16 | 2,096 | 2,101 | 2,068 | 2,089 | +15 | +0.7% | 61,500 |
| 2024/08/15 | 2,020 | 2,087 | 2,020 | 2,074 | +61 | +3% | 22,800 |
| 2024/08/14 | 2,003 | 2,027 | 1,991 | 2,013 | +15 | +0.8% | 56,700 |
| 2024/08/13 | 1,995 | 2,039 | 1,968 | 1,998 | +43 | +2.2% | 45,800 |
| 2024/08/09 | 2,106 | 2,131 | 1,900 | 1,955 | -101 | -4.9% | 137,800 |
| 2024/08/08 | 2,050 | 2,112 | 2,050 | 2,056 | +25 | +1.2% | 65,800 |
| 2024/08/07 | 2,006 | 2,096 | 1,985 | 2,031 | -25 | -1.2% | 55,200 |
| 2024/08/06 | 2,081 | 2,120 | 2,012 | 2,056 | +135 | +7% | 94,300 |
| 2024/08/05 | 1,967 | 2,031 | 1,800 | 1,921 | -191 | -9% | 169,000 |
| 2024/08/02 | 2,151 | 2,171 | 2,103 | 2,112 | -149 | -6.6% | 102,100 |
| 2024/08/01 | 2,395 | 2,395 | 2,259 | 2,261 | -148 | -6.1% | 116,100 |
| 2024/07/31 | 2,338 | 2,427 | 2,335 | 2,409 | +86 | +3.7% | 72,500 |
| 2024/07/30 | 2,365 | 2,375 | 2,319 | 2,323 | -55 | -2.3% | 146,400 |
| 2024/07/29 | 2,366 | 2,388 | 2,343 | 2,378 | +60 | +2.6% | 30,000 |
| 2024/07/26 | 2,318 | 2,352 | 2,302 | 2,318 | +16 | +0.7% | 30,400 |
| 2024/07/25 | 2,333 | 2,336 | 2,280 | 2,302 | -46 | -2% | 70,600 |
| 2024/07/24 | 2,386 | 2,392 | 2,348 | 2,348 | -37 | -1.6% | 43,200 |
| 2024/07/23 | 2,370 | 2,394 | 2,365 | 2,385 | +15 | +0.6% | 25,300 |
| 2024/07/22 | 2,400 | 2,400 | 2,364 | 2,370 | -42 | -1.7% | 33,200 |
| 2024/07/19 | 2,428 | 2,445 | 2,393 | 2,412 | -23 | -0.9% | 41,400 |
| 2024/07/18 | 2,469 | 2,469 | 2,425 | 2,435 | -34 | -1.4% | 41,300 |
| 2024/07/17 | 2,428 | 2,469 | 2,424 | 2,469 | +63 | +2.6% | 34,700 |
| 2024/07/16 | 2,423 | 2,445 | 2,406 | 2,406 | +3 | +0.1% | 38,800 |
| 2024/07/12 | 2,370 | 2,439 | 2,366 | 2,403 | +13 | +0.5% | 36,100 |
| 2024/07/11 | 2,395 | 2,397 | 2,361 | 2,390 | -7 | -0.3% | 39,000 |
| 2024/07/10 | 2,391 | 2,405 | 2,365 | 2,397 | +4 | +0.2% | 57,600 |
| 2024/07/09 | 2,415 | 2,420 | 2,392 | 2,393 | -25 | -1% | 67,200 |
| 2024/07/08 | 2,461 | 2,472 | 2,418 | 2,418 | -37 | -1.5% | 41,500 |
| 2024/07/05 | 2,490 | 2,496 | 2,443 | 2,455 | -32 | -1.3% | 42,700 |
| 2024/07/04 | 2,503 | 2,507 | 2,484 | 2,487 | -16 | -0.6% | 23,500 |
| 2024/07/03 | 2,505 | 2,512 | 2,490 | 2,503 | +8 | +0.3% | 17,100 |
| 2024/07/02 | 2,494 | 2,505 | 2,441 | 2,495 | +23 | +0.9% | 36,300 |
| 2024/07/01 | 2,485 | 2,510 | 2,472 | 2,472 | ±0 | ±0% | 23,600 |
| 2024/06/28 | 2,486 | 2,500 | 2,460 | 2,472 | -14 | -0.6% | 26,000 |
51～
100
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
