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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,501 | 2,515 | 2,486 | 2,486 | -14 | -0.6% | 20,200 |
| 2024/06/26 | 2,521 | 2,528 | 2,495 | 2,500 | -25 | -1% | 24,600 |
| 2024/06/25 | 2,490 | 2,534 | 2,488 | 2,525 | +37 | +1.5% | 27,000 |
| 2024/06/24 | 2,437 | 2,488 | 2,437 | 2,488 | +50 | +2.1% | 28,700 |
| 2024/06/21 | 2,442 | 2,465 | 2,436 | 2,438 | -3 | -0.1% | 11,700 |
| 2024/06/20 | 2,452 | 2,452 | 2,419 | 2,441 | -9 | -0.4% | 11,400 |
| 2024/06/19 | 2,416 | 2,453 | 2,400 | 2,450 | +34 | +1.4% | 14,000 |
| 2024/06/18 | 2,434 | 2,470 | 2,416 | 2,416 | +31 | +1.3% | 37,600 |
| 2024/06/17 | 2,401 | 2,401 | 2,371 | 2,385 | -26 | -1.1% | 19,000 |
| 2024/06/14 | 2,330 | 2,412 | 2,320 | 2,411 | +80 | +3.4% | 44,600 |
| 2024/06/13 | 2,380 | 2,380 | 2,320 | 2,331 | -45 | -1.9% | 49,100 |
| 2024/06/12 | 2,405 | 2,408 | 2,375 | 2,376 | -30 | -1.2% | 24,300 |
| 2024/06/11 | 2,410 | 2,412 | 2,394 | 2,406 | -4 | -0.2% | 24,400 |
| 2024/06/10 | 2,391 | 2,429 | 2,391 | 2,410 | +10 | +0.4% | 57,300 |
| 2024/06/07 | 2,400 | 2,411 | 2,388 | 2,400 | -9 | -0.4% | 21,100 |
| 2024/06/06 | 2,430 | 2,452 | 2,388 | 2,409 | -14 | -0.6% | 32,800 |
| 2024/06/05 | 2,475 | 2,475 | 2,411 | 2,423 | -54 | -2.2% | 32,900 |
| 2024/06/04 | 2,495 | 2,500 | 2,475 | 2,477 | -7 | -0.3% | 14,600 |
| 2024/06/03 | 2,525 | 2,525 | 2,476 | 2,484 | -14 | -0.6% | 17,100 |
| 2024/05/31 | 2,515 | 2,519 | 2,480 | 2,498 | -17 | -0.7% | 27,700 |
| 2024/05/30 | 2,498 | 2,549 | 2,470 | 2,515 | +25 | +1% | 32,100 |
| 2024/05/29 | 2,511 | 2,531 | 2,490 | 2,490 | -10 | -0.4% | 23,400 |
| 2024/05/28 | 2,487 | 2,515 | 2,487 | 2,500 | +27 | +1.1% | 25,700 |
| 2024/05/27 | 2,450 | 2,473 | 2,446 | 2,473 | +28 | +1.1% | 17,900 |
| 2024/05/24 | 2,479 | 2,479 | 2,437 | 2,445 | -56 | -2.2% | 47,200 |
| 2024/05/23 | 2,525 | 2,531 | 2,469 | 2,501 | -34 | -1.3% | 55,600 |
| 2024/05/22 | 2,535 | 2,565 | 2,532 | 2,535 | -12 | -0.5% | 28,700 |
| 2024/05/21 | 2,601 | 2,601 | 2,540 | 2,547 | -34 | -1.3% | 30,700 |
| 2024/05/20 | 2,580 | 2,628 | 2,568 | 2,581 | +51 | +2% | 56,700 |
| 2024/05/17 | 2,507 | 2,548 | 2,480 | 2,530 | +22 | +0.9% | 51,700 |
| 2024/05/16 | 2,533 | 2,562 | 2,508 | 2,508 | -12 | -0.5% | 45,000 |
| 2024/05/15 | 2,585 | 2,591 | 2,500 | 2,520 | -75 | -2.9% | 77,400 |
| 2024/05/14 | 2,625 | 2,625 | 2,577 | 2,595 | -1 | ±0% | 114,300 |
| 2024/05/13 | 2,745 | 2,745 | 2,581 | 2,596 | -399 | -13.3% | 278,100 |
| 2024/05/10 | 2,923 | 2,998 | 2,873 | 2,995 | +72 | +2.5% | 76,500 |
| 2024/05/09 | 2,957 | 2,970 | 2,909 | 2,923 | -34 | -1.1% | 20,700 |
| 2024/05/08 | 2,904 | 2,988 | 2,904 | 2,957 | +21 | +0.7% | 26,500 |
| 2024/05/07 | 3,010 | 3,040 | 2,931 | 2,936 | -53 | -1.8% | 29,400 |
| 2024/05/02 | 2,993 | 3,010 | 2,978 | 2,989 | +14 | +0.5% | 33,900 |
| 2024/05/01 | 2,979 | 3,010 | 2,952 | 2,975 | -40 | -1.3% | 48,800 |
| 2024/04/30 | 2,936 | 3,025 | 2,936 | 3,015 | +129 | +4.5% | 58,000 |
| 2024/04/26 | 2,877 | 2,896 | 2,810 | 2,886 | -41 | -1.4% | 121,700 |
| 2024/04/25 | 2,864 | 2,929 | 2,848 | 2,927 | +62 | +2.2% | 51,600 |
| 2024/04/24 | 2,910 | 2,915 | 2,865 | 2,865 | -35 | -1.2% | 25,700 |
| 2024/04/23 | 2,855 | 2,903 | 2,816 | 2,900 | +53 | +1.9% | 41,700 |
| 2024/04/22 | 2,850 | 2,869 | 2,793 | 2,847 | +35 | +1.2% | 44,900 |
| 2024/04/19 | 2,871 | 2,878 | 2,729 | 2,812 | -88 | -3% | 58,100 |
| 2024/04/18 | 2,860 | 2,934 | 2,840 | 2,900 | +48 | +1.7% | 38,800 |
| 2024/04/17 | 2,920 | 2,922 | 2,849 | 2,852 | -68 | -2.3% | 30,300 |
| 2024/04/16 | 2,937 | 2,950 | 2,869 | 2,920 | -45 | -1.5% | 42,000 |
101～
150
件表示中 / 6840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 | 191,200円 | +0.4% | -21.1% | 3.87% | 10.11倍 | 0.92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 |
| サンデン | 15,700円 | +0.4% | - | 0.00% | - | 0.71倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
| ジェイイーティ | 123,100円 | -14.0% | -44.8% | 1.38% | 17.96倍 | 1.30倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
| 加藤製 | 132,200円 | +7.0% | -37.9% | 5.30% | - | 0.34倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
| 冨士ダイス | 77,100円 | +1.9% | -3.6% | 5.19% | 25.99倍 | 0.75倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
市場注目の銘柄
チャート関連のコラム
