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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,885 | 2,972 | 2,862 | 2,935 | +114 | +4% | 82,100 |
2024/02/22 | 2,803 | 2,835 | 2,790 | 2,821 | +38 | +1.4% | 33,200 |
2024/02/21 | 2,839 | 2,841 | 2,780 | 2,783 | -106 | -3.7% | 48,600 |
2024/02/20 | 2,817 | 2,898 | 2,815 | 2,889 | +80 | +2.8% | 57,400 |
2024/02/19 | 2,747 | 2,814 | 2,747 | 2,809 | +39 | +1.4% | 28,800 |
2024/02/16 | 2,735 | 2,778 | 2,718 | 2,770 | +56 | +2.1% | 27,100 |
2024/02/15 | 2,706 | 2,737 | 2,694 | 2,714 | +38 | +1.4% | 21,500 |
2024/02/14 | 2,750 | 2,750 | 2,660 | 2,676 | -95 | -3.4% | 70,000 |
2024/02/13 | 2,746 | 2,829 | 2,657 | 2,771 | +45 | +1.7% | 78,400 |
2024/02/09 | 2,816 | 2,847 | 2,725 | 2,726 | -40 | -1.4% | 167,000 |
2024/02/08 | 2,710 | 2,771 | 2,690 | 2,766 | +42 | +1.5% | 42,700 |
2024/02/07 | 2,690 | 2,744 | 2,684 | 2,724 | +41 | +1.5% | 35,000 |
2024/02/06 | 2,708 | 2,720 | 2,683 | 2,683 | -13 | -0.5% | 25,800 |
2024/02/05 | 2,729 | 2,730 | 2,683 | 2,696 | -22 | -0.8% | 49,900 |
2024/02/02 | 2,750 | 2,757 | 2,682 | 2,718 | -2 | -0.1% | 30,100 |
2024/02/01 | 2,751 | 2,786 | 2,712 | 2,720 | -54 | -1.9% | 43,900 |
2024/01/31 | 2,661 | 2,795 | 2,661 | 2,774 | +104 | +3.9% | 79,700 |
2024/01/30 | 2,653 | 2,684 | 2,633 | 2,670 | +10 | +0.4% | 77,900 |
2024/01/29 | 2,680 | 2,680 | 2,636 | 2,660 | +17 | +0.6% | 57,700 |
2024/01/26 | 2,600 | 2,651 | 2,577 | 2,643 | +47 | +1.8% | 59,600 |
2024/01/25 | 2,550 | 2,616 | 2,550 | 2,596 | +47 | +1.8% | 43,200 |
2024/01/24 | 2,558 | 2,558 | 2,523 | 2,549 | -9 | -0.4% | 28,700 |
2024/01/23 | 2,552 | 2,588 | 2,540 | 2,558 | +40 | +1.6% | 36,500 |
2024/01/22 | 2,490 | 2,535 | 2,490 | 2,518 | +35 | +1.4% | 28,300 |
2024/01/19 | 2,502 | 2,521 | 2,482 | 2,483 | -19 | -0.8% | 37,000 |
2024/01/18 | 2,501 | 2,538 | 2,501 | 2,502 | -8 | -0.3% | 24,100 |
2024/01/17 | 2,540 | 2,576 | 2,510 | 2,510 | -30 | -1.2% | 32,500 |
2024/01/16 | 2,565 | 2,568 | 2,540 | 2,540 | -34 | -1.3% | 36,300 |
2024/01/15 | 2,578 | 2,632 | 2,562 | 2,574 | -10 | -0.4% | 39,900 |
2024/01/12 | 2,636 | 2,640 | 2,584 | 2,584 | -69 | -2.6% | 68,700 |
2024/01/11 | 2,663 | 2,692 | 2,637 | 2,653 | -12 | -0.5% | 54,600 |
2024/01/10 | 2,645 | 2,700 | 2,638 | 2,665 | +52 | +2% | 62,800 |
2024/01/09 | 2,615 | 2,644 | 2,585 | 2,613 | -2 | -0.1% | 67,000 |
2024/01/05 | 2,630 | 2,652 | 2,596 | 2,615 | -14 | -0.5% | 78,400 |
2024/01/04 | 2,600 | 2,662 | 2,551 | 2,629 | +161 | +6.5% | 153,300 |
2023/12/29 | 2,395 | 2,468 | 2,372 | 2,468 | +109 | +4.6% | 86,700 |
2023/12/28 | 2,316 | 2,366 | 2,300 | 2,359 | +46 | +2% | 34,600 |
2023/12/27 | 2,265 | 2,315 | 2,257 | 2,313 | +54 | +2.4% | 22,800 |
2023/12/26 | 2,251 | 2,267 | 2,251 | 2,259 | +8 | +0.4% | 5,500 |
2023/12/25 | 2,293 | 2,293 | 2,251 | 2,251 | -15 | -0.7% | 11,200 |
2023/12/22 | 2,267 | 2,278 | 2,257 | 2,266 | +21 | +0.9% | 6,900 |
2023/12/21 | 2,245 | 2,268 | 2,245 | 2,245 | -36 | -1.6% | 10,300 |
2023/12/20 | 2,260 | 2,296 | 2,260 | 2,281 | +21 | +0.9% | 14,500 |
2023/12/19 | 2,238 | 2,260 | 2,224 | 2,260 | +23 | +1% | 4,900 |
2023/12/18 | 2,238 | 2,250 | 2,206 | 2,237 | -17 | -0.8% | 14,600 |
2023/12/15 | 2,289 | 2,289 | 2,254 | 2,254 | +5 | +0.2% | 9,500 |
2023/12/14 | 2,276 | 2,284 | 2,244 | 2,249 | -10 | -0.4% | 14,700 |
2023/12/13 | 2,308 | 2,310 | 2,251 | 2,259 | -28 | -1.2% | 13,100 |
2023/12/12 | 2,298 | 2,312 | 2,262 | 2,287 | -2 | -0.1% | 23,300 |
2023/12/11 | 2,167 | 2,297 | 2,167 | 2,289 | +154 | +7.2% | 64,500 |
51~
100
件表示中 / 6706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 | 299,500円 | +12.4% | +35.1% | 2.17% | 13.90倍 | 1.61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 |
西電機 | 176,500円 | +12.4% | +14.6% | 2.27% | 14.03倍 | 0.92倍 |
|
搬送機械、産業機械、精密機械の3本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
日樹工 | 114,300円 | -11.9% | -46.4% | 3.06% | 24.18倍 | 0.53倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
マルマエ | 191,300円 | -31.9% | - | 1.57% | - | 3.38倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
大豊工業 | 84,700円 | +5.3% | -10.4% | 2.36% | 12.88倍 | 0.34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 |
市場注目の銘柄
チャート関連のコラム