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 |
---|---|---|---|---|---|---|---|
2018/05/28 | 1,687 | 1,712 | 1,655 | 1,657 | +4 | +0.2% | 63,800 |
2018/05/25 | 1,640 | 1,712 | 1,637 | 1,653 | -1 | -0.1% | 96,100 |
2018/05/24 | 1,712 | 1,724 | 1,652 | 1,654 | -54 | -3.2% | 96,600 |
2018/05/23 | 1,710 | 1,762 | 1,692 | 1,708 | -32 | -1.8% | 113,200 |
2018/05/22 | 1,780 | 1,785 | 1,728 | 1,740 | -16 | -0.9% | 106,400 |
2018/05/21 | 1,729 | 1,765 | 1,703 | 1,756 | +38 | +2.2% | 113,600 |
2018/05/18 | 1,748 | 1,784 | 1,692 | 1,718 | +23 | +1.4% | 286,200 |
2018/05/17 | 1,562 | 1,707 | 1,560 | 1,695 | +192 | +12.8% | 450,700 |
2018/05/16 | 1,515 | 1,515 | 1,474 | 1,503 | -5 | -0.3% | 73,800 |
2018/05/15 | 1,528 | 1,549 | 1,501 | 1,508 | -4 | -0.3% | 61,800 |
2018/05/14 | 1,583 | 1,586 | 1,491 | 1,512 | -68 | -4.3% | 227,600 |
2018/05/11 | 1,600 | 1,608 | 1,571 | 1,580 | -13 | -0.8% | 70,900 |
2018/05/10 | 1,573 | 1,593 | 1,562 | 1,593 | +18 | +1.1% | 45,400 |
2018/05/09 | 1,580 | 1,593 | 1,555 | 1,575 | -19 | -1.2% | 51,800 |
2018/05/08 | 1,537 | 1,607 | 1,536 | 1,594 | +63 | +4.1% | 153,600 |
2018/05/07 | 1,485 | 1,535 | 1,484 | 1,531 | +47 | +3.2% | 46,300 |
2018/05/02 | 1,497 | 1,514 | 1,471 | 1,484 | -33 | -2.2% | 77,000 |
2018/05/01 | 1,570 | 1,570 | 1,488 | 1,517 | -43 | -2.8% | 112,600 |
2018/04/27 | 1,538 | 1,569 | 1,533 | 1,560 | +10 | +0.6% | 105,100 |
2018/04/26 | 1,499 | 1,578 | 1,494 | 1,550 | +66 | +4.4% | 201,700 |
2018/04/25 | 1,460 | 1,493 | 1,452 | 1,484 | +16 | +1.1% | 92,900 |
2018/04/24 | 1,460 | 1,473 | 1,451 | 1,468 | +27 | +1.9% | 41,500 |
2018/04/23 | 1,456 | 1,456 | 1,436 | 1,441 | -6 | -0.4% | 39,800 |
2018/04/20 | 1,439 | 1,458 | 1,435 | 1,447 | +13 | +0.9% | 27,600 |
2018/04/19 | 1,451 | 1,461 | 1,433 | 1,434 | -17 | -1.2% | 39,700 |
2018/04/18 | 1,430 | 1,460 | 1,424 | 1,451 | +29 | +2% | 57,000 |
2018/04/17 | 1,473 | 1,473 | 1,404 | 1,422 | -54 | -3.7% | 78,200 |
2018/04/16 | 1,492 | 1,508 | 1,458 | 1,476 | -5 | -0.3% | 104,800 |
2018/04/13 | 1,437 | 1,498 | 1,437 | 1,481 | +53 | +3.7% | 119,500 |
2018/04/12 | 1,423 | 1,445 | 1,411 | 1,428 | +2 | +0.1% | 55,700 |
2018/04/11 | 1,438 | 1,457 | 1,420 | 1,426 | +1 | +0.1% | 112,700 |
2018/04/10 | 1,397 | 1,431 | 1,385 | 1,425 | +46 | +3.3% | 131,800 |
2018/04/09 | 1,410 | 1,421 | 1,379 | 1,379 | -34 | -2.4% | 71,800 |
2018/04/06 | 1,415 | 1,422 | 1,403 | 1,413 | +6 | +0.4% | 85,700 |
2018/04/05 | 1,409 | 1,417 | 1,394 | 1,407 | +6 | +0.4% | 79,300 |
2018/04/04 | 1,409 | 1,409 | 1,388 | 1,401 | -8 | -0.6% | 73,600 |
2018/04/03 | 1,389 | 1,412 | 1,362 | 1,409 | +15 | +1.1% | 84,400 |
2018/04/02 | 1,400 | 1,428 | 1,392 | 1,394 | +5 | +0.4% | 100,100 |
2018/03/30 | 1,407 | 1,407 | 1,378 | 1,389 | +2 | +0.1% | 86,200 |
2018/03/29 | 1,412 | 1,423 | 1,364 | 1,387 | -6 | -0.4% | 126,100 |
2018/03/28 | 1,341 | 1,407 | 1,341 | 1,393 | +9 | +0.7% | 145,700 |
2018/03/27 | 1,358 | 1,392 | 1,358 | 1,384 | +42 | +3.1% | 137,500 |
2018/03/26 | 1,348 | 1,357 | 1,301 | 1,342 | -21 | -1.5% | 130,000 |
2018/03/23 | 1,360 | 1,391 | 1,352 | 1,363 | -56 | -3.9% | 153,600 |
2018/03/22 | 1,351 | 1,427 | 1,351 | 1,419 | +65 | +4.8% | 209,800 |
2018/03/20 | 1,366 | 1,373 | 1,341 | 1,354 | -17 | -1.2% | 568,700 |
2018/03/19 | 1,410 | 1,415 | 1,370 | 1,371 | -39 | -2.8% | 150,700 |
2018/03/16 | 1,420 | 1,425 | 1,396 | 1,410 | +3 | +0.2% | 105,300 |
2018/03/15 | 1,379 | 1,433 | 1,375 | 1,407 | +24 | +1.7% | 229,600 |
2018/03/14 | 1,384 | 1,403 | 1,376 | 1,383 | +6 | +0.4% | 145,100 |
1551~
1600
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