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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 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 |
951～
1000
件表示中 / 6969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 | 187,300円 | +5.3% | +11.7% | 4.00% | 8.87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 |
| 日進工具 | 68,600円 | +2.6% | -1.6% | 4.37% | 14.24倍 | 0.94倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| ＫＶＫ | 193,000円 | +2.9% | -8.9% | 4.15% | 8.13倍 | 0.55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 |
| 加藤製 | 131,800円 | +7.7% | -14.3% | 5.31% | 12.62倍 | 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 |
| ツバキナカシマ | 35,700円 | -5.8% | - | 0.00% | - | 0.23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 |
市場注目の銘柄
チャート関連のコラム
