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 |
---|---|---|---|---|---|---|---|
2019/08/20 | 1,121 | 1,143 | 1,121 | 1,143 | +24 | +2.1% | 20,200 |
2019/08/19 | 1,115 | 1,120 | 1,109 | 1,119 | +15 | +1.4% | 17,600 |
2019/08/16 | 1,122 | 1,122 | 1,102 | 1,104 | -28 | -2.5% | 54,100 |
2019/08/15 | 1,114 | 1,133 | 1,113 | 1,132 | -17 | -1.5% | 19,700 |
2019/08/14 | 1,138 | 1,151 | 1,135 | 1,149 | +23 | +2% | 18,400 |
2019/08/13 | 1,134 | 1,143 | 1,116 | 1,126 | -25 | -2.2% | 34,100 |
2019/08/09 | 1,214 | 1,232 | 1,119 | 1,151 | -52 | -4.3% | 98,700 |
2019/08/08 | 1,194 | 1,217 | 1,191 | 1,203 | +12 | +1% | 23,900 |
2019/08/07 | 1,195 | 1,198 | 1,187 | 1,191 | -3 | -0.3% | 13,200 |
2019/08/06 | 1,160 | 1,204 | 1,155 | 1,194 | -5 | -0.4% | 33,400 |
2019/08/05 | 1,220 | 1,220 | 1,181 | 1,199 | -21 | -1.7% | 36,800 |
2019/08/02 | 1,247 | 1,250 | 1,214 | 1,220 | -44 | -3.5% | 40,200 |
2019/08/01 | 1,260 | 1,264 | 1,251 | 1,264 | -8 | -0.6% | 20,800 |
2019/07/31 | 1,273 | 1,282 | 1,258 | 1,272 | ±0 | ±0% | 21,800 |
2019/07/30 | 1,282 | 1,293 | 1,271 | 1,272 | -11 | -0.9% | 29,700 |
2019/07/29 | 1,296 | 1,296 | 1,280 | 1,283 | -14 | -1.1% | 9,900 |
2019/07/26 | 1,304 | 1,308 | 1,286 | 1,297 | -7 | -0.5% | 15,300 |
2019/07/25 | 1,320 | 1,320 | 1,300 | 1,304 | -8 | -0.6% | 13,700 |
2019/07/24 | 1,311 | 1,316 | 1,300 | 1,312 | +12 | +0.9% | 17,600 |
2019/07/23 | 1,293 | 1,309 | 1,292 | 1,300 | +15 | +1.2% | 26,600 |
2019/07/22 | 1,256 | 1,286 | 1,256 | 1,285 | +23 | +1.8% | 22,900 |
2019/07/19 | 1,238 | 1,264 | 1,234 | 1,262 | +32 | +2.6% | 16,600 |
2019/07/18 | 1,260 | 1,260 | 1,227 | 1,230 | -31 | -2.5% | 29,900 |
2019/07/17 | 1,267 | 1,274 | 1,250 | 1,261 | -1 | -0.1% | 21,800 |
2019/07/16 | 1,262 | 1,269 | 1,253 | 1,262 | +1 | +0.1% | 17,100 |
2019/07/12 | 1,295 | 1,299 | 1,261 | 1,261 | -22 | -1.7% | 52,200 |
2019/07/11 | 1,295 | 1,295 | 1,267 | 1,283 | -11 | -0.9% | 28,700 |
2019/07/10 | 1,304 | 1,304 | 1,291 | 1,294 | -10 | -0.8% | 20,800 |
2019/07/09 | 1,311 | 1,325 | 1,303 | 1,304 | -19 | -1.4% | 22,700 |
2019/07/08 | 1,327 | 1,328 | 1,322 | 1,323 | -3 | -0.2% | 13,000 |
2019/07/05 | 1,334 | 1,336 | 1,323 | 1,326 | -8 | -0.6% | 13,300 |
2019/07/04 | 1,349 | 1,353 | 1,333 | 1,334 | -6 | -0.4% | 25,400 |
2019/07/03 | 1,316 | 1,342 | 1,316 | 1,340 | +15 | +1.1% | 35,800 |
2019/07/02 | 1,309 | 1,327 | 1,304 | 1,325 | +22 | +1.7% | 29,300 |
2019/07/01 | 1,273 | 1,304 | 1,273 | 1,303 | +55 | +4.4% | 62,100 |
2019/06/28 | 1,243 | 1,258 | 1,243 | 1,248 | +5 | +0.4% | 17,300 |
2019/06/27 | 1,217 | 1,243 | 1,216 | 1,243 | +32 | +2.6% | 22,200 |
2019/06/26 | 1,217 | 1,222 | 1,206 | 1,211 | -1 | -0.1% | 16,900 |
2019/06/25 | 1,217 | 1,237 | 1,212 | 1,212 | -5 | -0.4% | 22,600 |
2019/06/24 | 1,225 | 1,232 | 1,204 | 1,217 | -6 | -0.5% | 45,000 |
2019/06/21 | 1,214 | 1,234 | 1,202 | 1,223 | +9 | +0.7% | 23,700 |
2019/06/20 | 1,225 | 1,226 | 1,199 | 1,214 | -6 | -0.5% | 59,200 |
2019/06/19 | 1,205 | 1,252 | 1,205 | 1,220 | +30 | +2.5% | 42,100 |
2019/06/18 | 1,213 | 1,214 | 1,185 | 1,190 | -19 | -1.6% | 46,200 |
2019/06/17 | 1,228 | 1,228 | 1,207 | 1,209 | -22 | -1.8% | 20,000 |
2019/06/14 | 1,229 | 1,238 | 1,220 | 1,231 | +6 | +0.5% | 28,100 |
2019/06/13 | 1,245 | 1,245 | 1,214 | 1,225 | -25 | -2% | 40,100 |
2019/06/12 | 1,266 | 1,274 | 1,248 | 1,250 | -16 | -1.3% | 31,100 |
2019/06/11 | 1,279 | 1,281 | 1,264 | 1,266 | -13 | -1% | 27,500 |
2019/06/10 | 1,279 | 1,294 | 1,266 | 1,279 | +11 | +0.9% | 19,400 |
1251~
1300
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