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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,568 | 1,615 | 1,567 | 1,604 | +46 | +3% | 38,700 |
| 2018/07/17 | 1,590 | 1,590 | 1,553 | 1,558 | -23 | -1.5% | 36,700 |
| 2018/07/13 | 1,564 | 1,598 | 1,564 | 1,581 | +17 | +1.1% | 27,500 |
| 2018/07/12 | 1,575 | 1,575 | 1,531 | 1,564 | +15 | +1% | 27,100 |
| 2018/07/11 | 1,587 | 1,594 | 1,535 | 1,549 | -19 | -1.2% | 25,400 |
| 2018/07/10 | 1,581 | 1,599 | 1,566 | 1,568 | +12 | +0.8% | 32,800 |
| 2018/07/09 | 1,542 | 1,564 | 1,513 | 1,556 | +33 | +2.2% | 44,700 |
| 2018/07/06 | 1,506 | 1,527 | 1,494 | 1,523 | +29 | +1.9% | 38,600 |
| 2018/07/05 | 1,573 | 1,573 | 1,471 | 1,494 | -83 | -5.3% | 112,700 |
| 2018/07/04 | 1,608 | 1,608 | 1,566 | 1,577 | -50 | -3.1% | 63,800 |
| 2018/07/03 | 1,628 | 1,647 | 1,593 | 1,627 | +9 | +0.6% | 53,100 |
| 2018/07/02 | 1,688 | 1,698 | 1,615 | 1,618 | -71 | -4.2% | 53,600 |
| 2018/06/29 | 1,732 | 1,732 | 1,672 | 1,689 | -43 | -2.5% | 46,000 |
| 2018/06/28 | 1,720 | 1,733 | 1,700 | 1,732 | +12 | +0.7% | 58,400 |
| 2018/06/27 | 1,705 | 1,720 | 1,691 | 1,720 | +15 | +0.9% | 49,200 |
| 2018/06/26 | 1,669 | 1,710 | 1,669 | 1,705 | +21 | +1.2% | 56,800 |
| 2018/06/25 | 1,698 | 1,728 | 1,680 | 1,684 | +20 | +1.2% | 76,700 |
| 2018/06/22 | 1,651 | 1,681 | 1,641 | 1,664 | -20 | -1.2% | 47,000 |
| 2018/06/21 | 1,637 | 1,705 | 1,637 | 1,684 | +39 | +2.4% | 62,300 |
| 2018/06/20 | 1,615 | 1,660 | 1,585 | 1,645 | +20 | +1.2% | 51,700 |
| 2018/06/19 | 1,650 | 1,682 | 1,617 | 1,625 | -17 | -1% | 53,400 |
| 2018/06/18 | 1,653 | 1,654 | 1,582 | 1,642 | -7 | -0.4% | 73,600 |
| 2018/06/15 | 1,693 | 1,700 | 1,645 | 1,649 | -28 | -1.7% | 41,800 |
| 2018/06/14 | 1,715 | 1,715 | 1,674 | 1,677 | -41 | -2.4% | 55,500 |
| 2018/06/13 | 1,727 | 1,748 | 1,717 | 1,718 | -4 | -0.2% | 38,200 |
| 2018/06/12 | 1,718 | 1,729 | 1,700 | 1,722 | +4 | +0.2% | 54,600 |
| 2018/06/11 | 1,700 | 1,751 | 1,700 | 1,718 | +28 | +1.7% | 65,500 |
| 2018/06/08 | 1,740 | 1,745 | 1,688 | 1,690 | -48 | -2.8% | 69,900 |
| 2018/06/07 | 1,751 | 1,761 | 1,731 | 1,738 | -8 | -0.5% | 78,600 |
| 2018/06/06 | 1,733 | 1,772 | 1,724 | 1,746 | +9 | +0.5% | 79,900 |
| 2018/06/05 | 1,730 | 1,754 | 1,715 | 1,737 | +6 | +0.3% | 91,600 |
| 2018/06/04 | 1,672 | 1,747 | 1,658 | 1,731 | +90 | +5.5% | 132,600 |
| 2018/06/01 | 1,623 | 1,655 | 1,601 | 1,641 | +19 | +1.2% | 63,500 |
| 2018/05/31 | 1,619 | 1,633 | 1,600 | 1,622 | +36 | +2.3% | 55,900 |
| 2018/05/30 | 1,562 | 1,598 | 1,546 | 1,586 | -14 | -0.9% | 71,300 |
| 2018/05/29 | 1,657 | 1,668 | 1,583 | 1,600 | -57 | -3.4% | 125,000 |
| 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 |
1551～
1600
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 | 0.93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
