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 |
---|---|---|---|---|---|---|---|
2019/03/20 | 1,304 | 1,320 | 1,291 | 1,318 | +11 | +0.8% | 59,600 |
2019/03/19 | 1,330 | 1,333 | 1,303 | 1,307 | -22 | -1.7% | 81,100 |
2019/03/18 | 1,342 | 1,345 | 1,326 | 1,329 | -6 | -0.4% | 50,300 |
2019/03/15 | 1,318 | 1,356 | 1,318 | 1,335 | +22 | +1.7% | 40,900 |
2019/03/14 | 1,332 | 1,332 | 1,311 | 1,313 | ±0 | ±0% | 26,800 |
2019/03/13 | 1,333 | 1,335 | 1,312 | 1,313 | -17 | -1.3% | 41,600 |
2019/03/12 | 1,338 | 1,356 | 1,327 | 1,330 | +4 | +0.3% | 53,700 |
2019/03/11 | 1,352 | 1,358 | 1,323 | 1,326 | -11 | -0.8% | 40,400 |
2019/03/08 | 1,377 | 1,378 | 1,332 | 1,337 | -69 | -4.9% | 66,900 |
2019/03/07 | 1,436 | 1,436 | 1,399 | 1,406 | -26 | -1.8% | 35,400 |
2019/03/06 | 1,460 | 1,462 | 1,432 | 1,432 | -28 | -1.9% | 41,700 |
2019/03/05 | 1,470 | 1,471 | 1,452 | 1,460 | -13 | -0.9% | 21,400 |
2019/03/04 | 1,470 | 1,473 | 1,462 | 1,473 | +16 | +1.1% | 16,000 |
2019/03/01 | 1,455 | 1,465 | 1,454 | 1,457 | -2 | -0.1% | 18,200 |
2019/02/28 | 1,470 | 1,474 | 1,454 | 1,459 | -7 | -0.5% | 22,000 |
2019/02/27 | 1,479 | 1,479 | 1,453 | 1,466 | -14 | -0.9% | 48,700 |
2019/02/26 | 1,503 | 1,503 | 1,473 | 1,480 | -20 | -1.3% | 24,200 |
2019/02/25 | 1,493 | 1,508 | 1,489 | 1,500 | +16 | +1.1% | 16,200 |
2019/02/22 | 1,473 | 1,489 | 1,458 | 1,484 | +15 | +1% | 18,200 |
2019/02/21 | 1,481 | 1,496 | 1,465 | 1,469 | -12 | -0.8% | 39,900 |
2019/02/20 | 1,505 | 1,512 | 1,477 | 1,481 | -29 | -1.9% | 34,900 |
2019/02/19 | 1,486 | 1,521 | 1,486 | 1,510 | +24 | +1.6% | 33,500 |
2019/02/18 | 1,515 | 1,519 | 1,482 | 1,486 | -2 | -0.1% | 48,400 |
2019/02/15 | 1,506 | 1,524 | 1,471 | 1,488 | -33 | -2.2% | 33,700 |
2019/02/14 | 1,550 | 1,570 | 1,518 | 1,521 | -22 | -1.4% | 28,300 |
2019/02/13 | 1,492 | 1,546 | 1,491 | 1,543 | +77 | +5.3% | 80,400 |
2019/02/12 | 1,437 | 1,492 | 1,433 | 1,466 | +24 | +1.7% | 58,900 |
2019/02/08 | 1,478 | 1,519 | 1,431 | 1,442 | -37 | -2.5% | 88,000 |
2019/02/07 | 1,497 | 1,507 | 1,465 | 1,479 | -16 | -1.1% | 25,100 |
2019/02/06 | 1,494 | 1,506 | 1,482 | 1,495 | +15 | +1% | 23,800 |
2019/02/05 | 1,480 | 1,490 | 1,460 | 1,480 | +12 | +0.8% | 26,000 |
2019/02/04 | 1,450 | 1,469 | 1,434 | 1,468 | +21 | +1.5% | 41,200 |
2019/02/01 | 1,470 | 1,470 | 1,446 | 1,447 | -26 | -1.8% | 26,800 |
2019/01/31 | 1,474 | 1,507 | 1,465 | 1,473 | +5 | +0.3% | 38,200 |
2019/01/30 | 1,494 | 1,501 | 1,468 | 1,468 | -30 | -2% | 23,500 |
2019/01/29 | 1,503 | 1,503 | 1,465 | 1,498 | -12 | -0.8% | 24,400 |
2019/01/28 | 1,529 | 1,545 | 1,507 | 1,510 | -15 | -1% | 16,000 |
2019/01/25 | 1,510 | 1,541 | 1,505 | 1,525 | +15 | +1% | 29,400 |
2019/01/24 | 1,479 | 1,512 | 1,460 | 1,510 | +31 | +2.1% | 35,600 |
2019/01/23 | 1,484 | 1,507 | 1,476 | 1,479 | -26 | -1.7% | 23,000 |
2019/01/22 | 1,510 | 1,513 | 1,473 | 1,505 | -8 | -0.5% | 28,300 |
2019/01/21 | 1,515 | 1,523 | 1,489 | 1,513 | +19 | +1.3% | 26,000 |
2019/01/18 | 1,485 | 1,513 | 1,477 | 1,494 | +4 | +0.3% | 33,000 |
2019/01/17 | 1,492 | 1,516 | 1,482 | 1,490 | -1 | -0.1% | 31,300 |
2019/01/16 | 1,500 | 1,502 | 1,477 | 1,491 | -20 | -1.3% | 27,000 |
2019/01/15 | 1,445 | 1,528 | 1,427 | 1,511 | +56 | +3.8% | 67,500 |
2019/01/11 | 1,460 | 1,482 | 1,447 | 1,455 | -11 | -0.8% | 26,400 |
2019/01/10 | 1,466 | 1,466 | 1,431 | 1,466 | -12 | -0.8% | 23,900 |
2019/01/09 | 1,493 | 1,517 | 1,462 | 1,478 | -12 | -0.8% | 44,700 |
2019/01/08 | 1,435 | 1,494 | 1,435 | 1,490 | +54 | +3.8% | 83,200 |
1351~
1400
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