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 |
---|---|---|---|---|---|---|---|
2018/10/19 | 1,665 | 1,711 | 1,655 | 1,704 | -1 | -0.1% | 15,200 |
2018/10/18 | 1,745 | 1,749 | 1,700 | 1,705 | -40 | -2.3% | 19,500 |
2018/10/17 | 1,690 | 1,768 | 1,690 | 1,745 | +95 | +5.8% | 62,100 |
2018/10/16 | 1,645 | 1,671 | 1,624 | 1,650 | +13 | +0.8% | 42,500 |
2018/10/15 | 1,698 | 1,698 | 1,630 | 1,637 | -51 | -3% | 49,400 |
2018/10/12 | 1,620 | 1,697 | 1,620 | 1,688 | +57 | +3.5% | 38,000 |
2018/10/11 | 1,631 | 1,674 | 1,618 | 1,631 | -99 | -5.7% | 49,000 |
2018/10/10 | 1,734 | 1,758 | 1,704 | 1,730 | +2 | +0.1% | 23,400 |
2018/10/09 | 1,786 | 1,786 | 1,726 | 1,728 | -58 | -3.2% | 26,500 |
2018/10/05 | 1,817 | 1,827 | 1,784 | 1,786 | -67 | -3.6% | 49,000 |
2018/10/04 | 1,867 | 1,879 | 1,843 | 1,853 | +6 | +0.3% | 20,400 |
2018/10/03 | 1,835 | 1,874 | 1,835 | 1,847 | -2 | -0.1% | 37,700 |
2018/10/02 | 1,864 | 1,877 | 1,831 | 1,849 | -15 | -0.8% | 33,200 |
2018/10/01 | 1,855 | 1,867 | 1,818 | 1,864 | +1 | +0.1% | 28,100 |
2018/09/28 | 1,893 | 1,893 | 1,846 | 1,863 | -9 | -0.5% | 30,600 |
2018/09/27 | 1,870 | 1,901 | 1,846 | 1,872 | -13 | -0.7% | 35,700 |
2018/09/26 | 1,834 | 1,900 | 1,826 | 1,885 | +74 | +4.1% | 61,000 |
2018/09/25 | 1,830 | 1,838 | 1,801 | 1,811 | -6 | -0.3% | 53,600 |
2018/09/21 | 1,830 | 1,848 | 1,810 | 1,817 | -12 | -0.7% | 55,100 |
2018/09/20 | 1,806 | 1,831 | 1,786 | 1,829 | +23 | +1.3% | 69,900 |
2018/09/19 | 1,777 | 1,813 | 1,764 | 1,806 | +56 | +3.2% | 71,600 |
2018/09/18 | 1,727 | 1,767 | 1,722 | 1,750 | +24 | +1.4% | 27,000 |
2018/09/14 | 1,717 | 1,737 | 1,706 | 1,726 | +29 | +1.7% | 41,800 |
2018/09/13 | 1,719 | 1,754 | 1,692 | 1,697 | -32 | -1.9% | 40,500 |
2018/09/12 | 1,770 | 1,791 | 1,705 | 1,729 | -43 | -2.4% | 52,800 |
2018/09/11 | 1,795 | 1,805 | 1,764 | 1,772 | -19 | -1.1% | 31,500 |
2018/09/10 | 1,805 | 1,817 | 1,782 | 1,791 | -40 | -2.2% | 58,400 |
2018/09/07 | 1,829 | 1,847 | 1,814 | 1,831 | -24 | -1.3% | 63,600 |
2018/09/06 | 1,760 | 1,869 | 1,755 | 1,855 | +72 | +4% | 84,200 |
2018/09/05 | 1,794 | 1,818 | 1,756 | 1,783 | -31 | -1.7% | 40,800 |
2018/09/04 | 1,827 | 1,833 | 1,784 | 1,814 | -13 | -0.7% | 35,800 |
2018/09/03 | 1,888 | 1,894 | 1,784 | 1,827 | -60 | -3.2% | 72,700 |
2018/08/31 | 1,820 | 1,905 | 1,814 | 1,887 | +56 | +3.1% | 101,100 |
2018/08/30 | 1,830 | 1,839 | 1,821 | 1,831 | +19 | +1% | 47,100 |
2018/08/29 | 1,771 | 1,819 | 1,763 | 1,812 | +41 | +2.3% | 60,300 |
2018/08/28 | 1,787 | 1,798 | 1,771 | 1,771 | -7 | -0.4% | 66,500 |
2018/08/27 | 1,739 | 1,780 | 1,728 | 1,778 | +42 | +2.4% | 63,000 |
2018/08/24 | 1,720 | 1,737 | 1,720 | 1,736 | +16 | +0.9% | 39,200 |
2018/08/23 | 1,729 | 1,729 | 1,708 | 1,720 | +4 | +0.2% | 19,000 |
2018/08/22 | 1,691 | 1,726 | 1,676 | 1,716 | +13 | +0.8% | 31,400 |
2018/08/21 | 1,722 | 1,722 | 1,690 | 1,703 | -24 | -1.4% | 25,000 |
2018/08/20 | 1,702 | 1,745 | 1,702 | 1,727 | +30 | +1.8% | 38,400 |
2018/08/17 | 1,680 | 1,702 | 1,680 | 1,697 | +20 | +1.2% | 18,100 |
2018/08/16 | 1,680 | 1,710 | 1,661 | 1,677 | -12 | -0.7% | 30,500 |
2018/08/15 | 1,697 | 1,720 | 1,678 | 1,689 | -10 | -0.6% | 36,400 |
2018/08/14 | 1,655 | 1,700 | 1,640 | 1,699 | +52 | +3.2% | 86,800 |
2018/08/13 | 1,710 | 1,710 | 1,606 | 1,647 | -53 | -3.1% | 73,900 |
2018/08/10 | 1,667 | 1,728 | 1,647 | 1,700 | +33 | +2% | 101,000 |
2018/08/09 | 1,701 | 1,705 | 1,663 | 1,667 | -34 | -2% | 37,100 |
2018/08/08 | 1,667 | 1,720 | 1,667 | 1,701 | +34 | +2% | 43,500 |
1451~
1500
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