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 |
---|---|---|---|---|---|---|---|
2018/03/13 | 1,381 | 1,396 | 1,372 | 1,377 | -37 | -2.6% | 279,800 |
2018/03/12 | 1,384 | 1,423 | 1,369 | 1,414 | +46 | +3.4% | 316,200 |
2018/03/09 | 1,377 | 1,402 | 1,356 | 1,368 | -4 | -0.3% | 121,400 |
2018/03/08 | 1,355 | 1,384 | 1,353 | 1,372 | +14 | +1% | 154,800 |
2018/03/07 | 1,413 | 1,413 | 1,358 | 1,358 | -66 | -4.6% | 153,600 |
2018/03/06 | 1,414 | 1,485 | 1,414 | 1,424 | +34 | +2.4% | 241,100 |
2018/03/05 | 1,415 | 1,486 | 1,390 | 1,390 | -245 | -15% | 469,200 |
2018/03/02 | 1,640 | 1,667 | 1,631 | 1,635 | -29 | -1.7% | 47,200 |
2018/03/01 | 1,678 | 1,682 | 1,650 | 1,664 | -14 | -0.8% | 46,800 |
2018/02/28 | 1,684 | 1,710 | 1,670 | 1,678 | -21 | -1.2% | 37,700 |
2018/02/27 | 1,681 | 1,711 | 1,666 | 1,699 | +24 | +1.4% | 38,500 |
2018/02/26 | 1,696 | 1,696 | 1,652 | 1,675 | +11 | +0.7% | 44,200 |
2018/02/23 | 1,641 | 1,670 | 1,641 | 1,664 | +27 | +1.6% | 28,400 |
2018/02/22 | 1,656 | 1,709 | 1,628 | 1,637 | -18 | -1.1% | 53,900 |
2018/02/21 | 1,661 | 1,690 | 1,639 | 1,655 | -6 | -0.4% | 48,300 |
2018/02/20 | 1,649 | 1,688 | 1,629 | 1,661 | -3 | -0.2% | 81,200 |
2018/02/19 | 1,612 | 1,666 | 1,606 | 1,664 | +98 | +6.3% | 71,500 |
2018/02/16 | 1,600 | 1,600 | 1,551 | 1,566 | +54 | +3.6% | 65,300 |
2018/02/15 | 1,521 | 1,555 | 1,481 | 1,512 | +12 | +0.8% | 120,500 |
2018/02/14 | 1,619 | 1,619 | 1,462 | 1,500 | -127 | -7.8% | 231,600 |
2018/02/13 | 1,715 | 1,715 | 1,625 | 1,627 | -296 | -15.4% | 168,300 |
2018/02/09 | 1,865 | 1,927 | 1,865 | 1,923 | -27 | -1.4% | 59,600 |
2018/02/08 | 1,950 | 1,961 | 1,908 | 1,950 | +56 | +3% | 29,700 |
2018/02/07 | 1,998 | 2,020 | 1,889 | 1,894 | +16 | +0.9% | 50,300 |
2018/02/06 | 1,874 | 1,904 | 1,805 | 1,878 | -166 | -8.1% | 81,200 |
2018/02/05 | 2,067 | 2,074 | 2,018 | 2,044 | -73 | -3.4% | 56,900 |
2018/02/02 | 2,134 | 2,140 | 2,094 | 2,117 | -42 | -1.9% | 53,900 |
2018/02/01 | 2,122 | 2,159 | 2,112 | 2,159 | +60 | +2.9% | 37,100 |
2018/01/31 | 2,110 | 2,125 | 2,090 | 2,099 | -21 | -1% | 27,400 |
2018/01/30 | 2,135 | 2,144 | 2,080 | 2,120 | +8 | +0.4% | 44,700 |
2018/01/29 | 2,121 | 2,129 | 2,101 | 2,112 | -6 | -0.3% | 23,000 |
2018/01/26 | 2,149 | 2,149 | 2,118 | 2,118 | -8 | -0.4% | 22,600 |
2018/01/25 | 2,137 | 2,148 | 2,121 | 2,126 | +5 | +0.2% | 32,500 |
2018/01/24 | 2,140 | 2,162 | 2,107 | 2,121 | -31 | -1.4% | 41,800 |
2018/01/23 | 2,190 | 2,190 | 2,137 | 2,152 | -27 | -1.2% | 48,400 |
2018/01/22 | 2,200 | 2,200 | 2,146 | 2,179 | +4 | +0.2% | 40,600 |
2018/01/19 | 2,202 | 2,209 | 2,163 | 2,175 | +6 | +0.3% | 46,200 |
2018/01/18 | 2,160 | 2,240 | 2,160 | 2,169 | +47 | +2.2% | 76,200 |
2018/01/17 | 2,158 | 2,158 | 2,106 | 2,122 | -46 | -2.1% | 79,100 |
2018/01/16 | 2,210 | 2,212 | 2,145 | 2,168 | -48 | -2.2% | 69,800 |
2018/01/15 | 2,240 | 2,244 | 2,212 | 2,216 | -35 | -1.6% | 48,700 |
2018/01/12 | 2,251 | 2,264 | 2,238 | 2,251 | -3 | -0.1% | 26,000 |
2018/01/11 | 2,273 | 2,277 | 2,252 | 2,254 | -39 | -1.7% | 34,000 |
2018/01/10 | 2,312 | 2,317 | 2,276 | 2,293 | -24 | -1% | 36,900 |
2018/01/09 | 2,322 | 2,340 | 2,310 | 2,317 | +13 | +0.6% | 26,600 |
2018/01/05 | 2,314 | 2,329 | 2,279 | 2,304 | +26 | +1.1% | 33,700 |
2018/01/04 | 2,281 | 2,315 | 2,269 | 2,278 | +17 | +0.8% | 46,800 |
2017/12/29 | 2,301 | 2,318 | 2,256 | 2,261 | -33 | -1.4% | 29,200 |
2017/12/28 | 2,261 | 2,316 | 2,260 | 2,294 | +19 | +0.8% | 27,000 |
2017/12/27 | 2,253 | 2,320 | 2,246 | 2,275 | +10 | +0.4% | 35,100 |
1601~
1650
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% | 8.53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 | 0.26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% | 80.98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