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 |
---|---|---|---|---|---|---|---|
2019/11/05 | 1,346 | 1,359 | 1,337 | 1,341 | +7 | +0.5% | 31,800 |
2019/11/01 | 1,348 | 1,348 | 1,325 | 1,334 | -14 | -1% | 19,600 |
2019/10/31 | 1,350 | 1,352 | 1,331 | 1,348 | +8 | +0.6% | 21,100 |
2019/10/30 | 1,361 | 1,368 | 1,339 | 1,340 | -18 | -1.3% | 45,000 |
2019/10/29 | 1,324 | 1,362 | 1,319 | 1,358 | +44 | +3.3% | 50,400 |
2019/10/28 | 1,301 | 1,317 | 1,299 | 1,314 | +15 | +1.2% | 29,400 |
2019/10/25 | 1,304 | 1,306 | 1,291 | 1,299 | -5 | -0.4% | 22,800 |
2019/10/24 | 1,298 | 1,314 | 1,298 | 1,304 | -4 | -0.3% | 22,400 |
2019/10/23 | 1,315 | 1,315 | 1,290 | 1,308 | -4 | -0.3% | 44,700 |
2019/10/21 | 1,284 | 1,316 | 1,284 | 1,312 | +33 | +2.6% | 56,500 |
2019/10/18 | 1,257 | 1,284 | 1,251 | 1,279 | +33 | +2.6% | 56,700 |
2019/10/17 | 1,249 | 1,263 | 1,229 | 1,246 | -9 | -0.7% | 35,500 |
2019/10/16 | 1,234 | 1,278 | 1,229 | 1,255 | +32 | +2.6% | 76,300 |
2019/10/15 | 1,223 | 1,235 | 1,217 | 1,223 | +30 | +2.5% | 28,500 |
2019/10/11 | 1,186 | 1,196 | 1,179 | 1,193 | +17 | +1.4% | 16,700 |
2019/10/10 | 1,185 | 1,185 | 1,164 | 1,176 | -10 | -0.8% | 11,200 |
2019/10/09 | 1,193 | 1,193 | 1,174 | 1,186 | -13 | -1.1% | 13,300 |
2019/10/08 | 1,170 | 1,200 | 1,170 | 1,199 | +25 | +2.1% | 19,200 |
2019/10/07 | 1,181 | 1,188 | 1,167 | 1,174 | -1 | -0.1% | 16,100 |
2019/10/04 | 1,186 | 1,186 | 1,165 | 1,175 | -2 | -0.2% | 12,600 |
2019/10/03 | 1,190 | 1,190 | 1,171 | 1,177 | -27 | -2.2% | 22,000 |
2019/10/02 | 1,202 | 1,212 | 1,195 | 1,204 | -6 | -0.5% | 10,300 |
2019/10/01 | 1,201 | 1,216 | 1,192 | 1,210 | +9 | +0.7% | 25,200 |
2019/09/30 | 1,219 | 1,229 | 1,190 | 1,201 | -29 | -2.4% | 32,100 |
2019/09/27 | 1,256 | 1,264 | 1,229 | 1,230 | -31 | -2.5% | 28,100 |
2019/09/26 | 1,279 | 1,289 | 1,255 | 1,261 | -10 | -0.8% | 45,400 |
2019/09/25 | 1,237 | 1,280 | 1,228 | 1,271 | +41 | +3.3% | 66,700 |
2019/09/24 | 1,214 | 1,243 | 1,208 | 1,230 | +14 | +1.2% | 26,300 |
2019/09/20 | 1,228 | 1,234 | 1,211 | 1,216 | -18 | -1.5% | 25,200 |
2019/09/19 | 1,210 | 1,238 | 1,210 | 1,234 | +24 | +2% | 45,100 |
2019/09/18 | 1,206 | 1,215 | 1,187 | 1,210 | +15 | +1.3% | 41,000 |
2019/09/17 | 1,175 | 1,204 | 1,168 | 1,195 | +30 | +2.6% | 43,600 |
2019/09/13 | 1,215 | 1,215 | 1,162 | 1,165 | -55 | -4.5% | 83,400 |
2019/09/12 | 1,208 | 1,239 | 1,186 | 1,220 | +20 | +1.7% | 58,000 |
2019/09/11 | 1,155 | 1,200 | 1,155 | 1,200 | +50 | +4.3% | 65,600 |
2019/09/10 | 1,135 | 1,151 | 1,135 | 1,150 | +17 | +1.5% | 22,600 |
2019/09/09 | 1,146 | 1,146 | 1,132 | 1,133 | -12 | -1% | 31,100 |
2019/09/06 | 1,130 | 1,148 | 1,125 | 1,145 | +25 | +2.2% | 27,200 |
2019/09/05 | 1,112 | 1,130 | 1,110 | 1,120 | +20 | +1.8% | 16,800 |
2019/09/04 | 1,112 | 1,113 | 1,095 | 1,100 | -12 | -1.1% | 15,500 |
2019/09/03 | 1,105 | 1,118 | 1,105 | 1,112 | +1 | +0.1% | 8,600 |
2019/09/02 | 1,102 | 1,115 | 1,102 | 1,111 | +9 | +0.8% | 12,200 |
2019/08/30 | 1,080 | 1,102 | 1,077 | 1,102 | +27 | +2.5% | 40,200 |
2019/08/29 | 1,091 | 1,094 | 1,073 | 1,075 | -15 | -1.4% | 19,400 |
2019/08/28 | 1,098 | 1,098 | 1,087 | 1,090 | -11 | -1% | 16,700 |
2019/08/27 | 1,097 | 1,123 | 1,097 | 1,101 | +10 | +0.9% | 17,700 |
2019/08/26 | 1,102 | 1,105 | 1,088 | 1,091 | -28 | -2.5% | 34,900 |
2019/08/23 | 1,120 | 1,134 | 1,113 | 1,119 | +7 | +0.6% | 24,700 |
2019/08/22 | 1,136 | 1,143 | 1,105 | 1,112 | -22 | -1.9% | 24,900 |
2019/08/21 | 1,138 | 1,141 | 1,126 | 1,134 | -9 | -0.8% | 11,100 |
1201~
1250
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