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 |
---|---|---|---|---|---|---|---|
2019/01/07 | 1,470 | 1,470 | 1,416 | 1,436 | +78 | +5.7% | 46,800 |
2019/01/04 | 1,366 | 1,366 | 1,324 | 1,358 | -68 | -4.8% | 43,200 |
2018/12/28 | 1,408 | 1,447 | 1,404 | 1,426 | +17 | +1.2% | 19,000 |
2018/12/27 | 1,410 | 1,420 | 1,365 | 1,409 | +71 | +5.3% | 65,600 |
2018/12/26 | 1,353 | 1,371 | 1,300 | 1,338 | +3 | +0.2% | 82,100 |
2018/12/25 | 1,319 | 1,373 | 1,319 | 1,335 | -108 | -7.5% | 67,800 |
2018/12/21 | 1,441 | 1,476 | 1,400 | 1,443 | -28 | -1.9% | 57,200 |
2018/12/20 | 1,555 | 1,555 | 1,451 | 1,471 | -113 | -7.1% | 76,100 |
2018/12/19 | 1,593 | 1,619 | 1,567 | 1,584 | -16 | -1% | 21,300 |
2018/12/18 | 1,643 | 1,643 | 1,591 | 1,600 | -43 | -2.6% | 27,200 |
2018/12/17 | 1,670 | 1,689 | 1,640 | 1,643 | -52 | -3.1% | 25,700 |
2018/12/14 | 1,676 | 1,726 | 1,640 | 1,695 | +6 | +0.4% | 52,900 |
2018/12/13 | 1,643 | 1,716 | 1,643 | 1,689 | +69 | +4.3% | 51,900 |
2018/12/12 | 1,572 | 1,644 | 1,571 | 1,620 | +45 | +2.9% | 24,800 |
2018/12/11 | 1,620 | 1,646 | 1,559 | 1,575 | -67 | -4.1% | 49,800 |
2018/12/10 | 1,697 | 1,700 | 1,641 | 1,642 | -64 | -3.8% | 23,500 |
2018/12/07 | 1,751 | 1,765 | 1,703 | 1,706 | -26 | -1.5% | 22,300 |
2018/12/06 | 1,746 | 1,752 | 1,697 | 1,732 | -36 | -2% | 44,700 |
2018/12/05 | 1,732 | 1,797 | 1,732 | 1,768 | -11 | -0.6% | 38,800 |
2018/12/04 | 1,773 | 1,798 | 1,764 | 1,779 | -11 | -0.6% | 34,300 |
2018/12/03 | 1,722 | 1,795 | 1,722 | 1,790 | +72 | +4.2% | 52,000 |
2018/11/30 | 1,755 | 1,755 | 1,708 | 1,718 | -36 | -2.1% | 40,200 |
2018/11/29 | 1,755 | 1,762 | 1,717 | 1,754 | +1 | +0.1% | 46,700 |
2018/11/28 | 1,767 | 1,779 | 1,736 | 1,753 | ±0 | ±0% | 39,400 |
2018/11/27 | 1,715 | 1,784 | 1,715 | 1,753 | +47 | +2.8% | 43,900 |
2018/11/26 | 1,709 | 1,729 | 1,682 | 1,706 | -7 | -0.4% | 43,600 |
2018/11/22 | 1,729 | 1,738 | 1,695 | 1,713 | -16 | -0.9% | 21,100 |
2018/11/21 | 1,692 | 1,730 | 1,678 | 1,729 | +3 | +0.2% | 28,600 |
2018/11/20 | 1,710 | 1,737 | 1,695 | 1,726 | -7 | -0.4% | 29,700 |
2018/11/19 | 1,714 | 1,748 | 1,668 | 1,733 | +19 | +1.1% | 54,200 |
2018/11/16 | 1,798 | 1,816 | 1,690 | 1,714 | -90 | -5% | 85,600 |
2018/11/15 | 1,800 | 1,825 | 1,745 | 1,804 | +8 | +0.4% | 49,500 |
2018/11/14 | 1,747 | 1,804 | 1,736 | 1,796 | +43 | +2.5% | 75,200 |
2018/11/13 | 1,682 | 1,770 | 1,645 | 1,753 | +4 | +0.2% | 69,200 |
2018/11/12 | 1,613 | 1,749 | 1,613 | 1,749 | +93 | +5.6% | 76,400 |
2018/11/09 | 1,683 | 1,683 | 1,644 | 1,656 | -5 | -0.3% | 23,900 |
2018/11/08 | 1,668 | 1,687 | 1,645 | 1,661 | +32 | +2% | 24,200 |
2018/11/07 | 1,641 | 1,685 | 1,621 | 1,629 | -4 | -0.2% | 26,900 |
2018/11/06 | 1,620 | 1,648 | 1,620 | 1,633 | +4 | +0.2% | 18,100 |
2018/11/05 | 1,610 | 1,659 | 1,610 | 1,629 | -5 | -0.3% | 18,300 |
2018/11/02 | 1,624 | 1,664 | 1,594 | 1,634 | +39 | +2.4% | 29,200 |
2018/11/01 | 1,603 | 1,628 | 1,576 | 1,595 | -24 | -1.5% | 19,900 |
2018/10/31 | 1,521 | 1,622 | 1,521 | 1,619 | +107 | +7.1% | 37,700 |
2018/10/30 | 1,447 | 1,531 | 1,413 | 1,512 | +75 | +5.2% | 49,700 |
2018/10/29 | 1,496 | 1,515 | 1,411 | 1,437 | -48 | -3.2% | 72,000 |
2018/10/26 | 1,540 | 1,564 | 1,471 | 1,485 | -49 | -3.2% | 50,300 |
2018/10/25 | 1,566 | 1,577 | 1,510 | 1,534 | -103 | -6.3% | 51,600 |
2018/10/24 | 1,660 | 1,662 | 1,624 | 1,637 | -14 | -0.8% | 23,000 |
2018/10/23 | 1,691 | 1,691 | 1,640 | 1,651 | -53 | -3.1% | 22,200 |
2018/10/22 | 1,682 | 1,718 | 1,671 | 1,704 | ±0 | ±0% | 15,300 |
1401~
1450
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