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 |
---|---|---|---|---|---|---|---|
2019/06/07 | 1,272 | 1,280 | 1,249 | 1,268 | +7 | +0.6% | 16,700 |
2019/06/06 | 1,287 | 1,287 | 1,257 | 1,261 | -29 | -2.2% | 21,000 |
2019/06/05 | 1,272 | 1,299 | 1,268 | 1,290 | +48 | +3.9% | 38,500 |
2019/06/04 | 1,251 | 1,251 | 1,193 | 1,242 | -18 | -1.4% | 61,200 |
2019/06/03 | 1,263 | 1,277 | 1,242 | 1,260 | -20 | -1.6% | 35,900 |
2019/05/31 | 1,310 | 1,312 | 1,280 | 1,280 | -29 | -2.2% | 16,900 |
2019/05/30 | 1,291 | 1,316 | 1,282 | 1,309 | +9 | +0.7% | 27,400 |
2019/05/29 | 1,277 | 1,305 | 1,265 | 1,300 | +3 | +0.2% | 27,400 |
2019/05/28 | 1,301 | 1,304 | 1,260 | 1,297 | -11 | -0.8% | 49,700 |
2019/05/27 | 1,266 | 1,317 | 1,265 | 1,308 | +51 | +4.1% | 48,200 |
2019/05/24 | 1,260 | 1,273 | 1,239 | 1,257 | -12 | -0.9% | 29,700 |
2019/05/23 | 1,301 | 1,301 | 1,262 | 1,269 | -32 | -2.5% | 25,700 |
2019/05/22 | 1,315 | 1,321 | 1,298 | 1,301 | -8 | -0.6% | 18,900 |
2019/05/21 | 1,325 | 1,330 | 1,302 | 1,309 | -18 | -1.4% | 29,400 |
2019/05/20 | 1,326 | 1,331 | 1,303 | 1,327 | +6 | +0.5% | 25,200 |
2019/05/17 | 1,336 | 1,342 | 1,311 | 1,321 | -2 | -0.2% | 44,400 |
2019/05/16 | 1,282 | 1,328 | 1,253 | 1,323 | +71 | +5.7% | 76,200 |
2019/05/15 | 1,277 | 1,309 | 1,242 | 1,252 | +41 | +3.4% | 111,400 |
2019/05/14 | 1,180 | 1,211 | 1,162 | 1,211 | -11 | -0.9% | 53,000 |
2019/05/13 | 1,265 | 1,267 | 1,222 | 1,222 | -40 | -3.2% | 31,700 |
2019/05/10 | 1,251 | 1,275 | 1,244 | 1,262 | +10 | +0.8% | 39,600 |
2019/05/09 | 1,282 | 1,289 | 1,252 | 1,252 | -26 | -2% | 41,700 |
2019/05/08 | 1,292 | 1,292 | 1,275 | 1,278 | -20 | -1.5% | 28,300 |
2019/05/07 | 1,323 | 1,334 | 1,293 | 1,298 | -8 | -0.6% | 32,400 |
2019/04/26 | 1,312 | 1,312 | 1,287 | 1,306 | -18 | -1.4% | 19,900 |
2019/04/25 | 1,309 | 1,324 | 1,285 | 1,324 | +19 | +1.5% | 40,400 |
2019/04/24 | 1,301 | 1,337 | 1,301 | 1,305 | +10 | +0.8% | 63,100 |
2019/04/23 | 1,270 | 1,307 | 1,262 | 1,295 | +28 | +2.2% | 44,100 |
2019/04/22 | 1,296 | 1,296 | 1,265 | 1,267 | -26 | -2% | 41,500 |
2019/04/19 | 1,305 | 1,310 | 1,289 | 1,293 | -7 | -0.5% | 36,300 |
2019/04/18 | 1,323 | 1,328 | 1,299 | 1,300 | -23 | -1.7% | 21,000 |
2019/04/17 | 1,305 | 1,324 | 1,299 | 1,323 | +21 | +1.6% | 34,700 |
2019/04/16 | 1,320 | 1,321 | 1,301 | 1,302 | -18 | -1.4% | 33,500 |
2019/04/15 | 1,303 | 1,320 | 1,303 | 1,320 | +26 | +2% | 43,100 |
2019/04/12 | 1,313 | 1,313 | 1,290 | 1,294 | -13 | -1% | 22,500 |
2019/04/11 | 1,307 | 1,314 | 1,291 | 1,307 | -2 | -0.2% | 35,600 |
2019/04/10 | 1,310 | 1,312 | 1,305 | 1,309 | -19 | -1.4% | 24,400 |
2019/04/09 | 1,334 | 1,338 | 1,320 | 1,328 | -9 | -0.7% | 32,100 |
2019/04/08 | 1,355 | 1,355 | 1,332 | 1,337 | -18 | -1.3% | 25,000 |
2019/04/05 | 1,344 | 1,355 | 1,334 | 1,355 | +13 | +1% | 24,500 |
2019/04/04 | 1,350 | 1,367 | 1,340 | 1,342 | -1 | -0.1% | 35,600 |
2019/04/03 | 1,325 | 1,344 | 1,325 | 1,343 | +15 | +1.1% | 24,500 |
2019/04/02 | 1,333 | 1,351 | 1,326 | 1,328 | -3 | -0.2% | 38,500 |
2019/04/01 | 1,319 | 1,342 | 1,319 | 1,331 | +19 | +1.4% | 50,000 |
2019/03/29 | 1,320 | 1,328 | 1,308 | 1,312 | -7 | -0.5% | 43,200 |
2019/03/28 | 1,332 | 1,332 | 1,314 | 1,319 | -17 | -1.3% | 39,200 |
2019/03/27 | 1,324 | 1,338 | 1,317 | 1,336 | -15 | -1.1% | 53,100 |
2019/03/26 | 1,329 | 1,352 | 1,315 | 1,351 | +32 | +2.4% | 120,900 |
2019/03/25 | 1,316 | 1,319 | 1,302 | 1,319 | -25 | -1.9% | 58,100 |
2019/03/22 | 1,325 | 1,344 | 1,320 | 1,344 | +26 | +2% | 36,200 |
1301~
1350
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