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 |
---|---|---|---|---|---|---|---|
2017/12/26 | 2,253 | 2,275 | 2,241 | 2,265 | +12 | +0.5% | 24,000 |
2017/12/25 | 2,367 | 2,369 | 2,237 | 2,253 | -75 | -3.2% | 66,300 |
2017/12/22 | 2,230 | 2,359 | 2,230 | 2,328 | +91 | +4.1% | 86,200 |
2017/12/21 | 2,130 | 2,285 | 2,130 | 2,237 | +105 | +4.9% | 116,700 |
2017/12/20 | 2,080 | 2,148 | 2,047 | 2,132 | +84 | +4.1% | 94,200 |
2017/12/19 | 2,081 | 2,081 | 2,045 | 2,048 | -30 | -1.4% | 36,800 |
2017/12/18 | 2,120 | 2,120 | 2,073 | 2,078 | -19 | -0.9% | 34,800 |
2017/12/15 | 2,101 | 2,101 | 2,063 | 2,097 | -1 | ±0% | 29,700 |
2017/12/14 | 2,076 | 2,136 | 2,070 | 2,098 | +31 | +1.5% | 34,100 |
2017/12/13 | 2,100 | 2,100 | 2,029 | 2,067 | -39 | -1.9% | 72,000 |
2017/12/12 | 2,140 | 2,150 | 2,102 | 2,106 | -26 | -1.2% | 25,900 |
2017/12/11 | 2,155 | 2,170 | 2,120 | 2,132 | +9 | +0.4% | 40,100 |
2017/12/08 | 2,121 | 2,191 | 2,102 | 2,123 | +51 | +2.5% | 78,900 |
2017/12/07 | 2,096 | 2,108 | 2,070 | 2,072 | +4 | +0.2% | 25,200 |
2017/12/06 | 2,086 | 2,096 | 2,059 | 2,068 | -18 | -0.9% | 36,900 |
2017/12/05 | 2,069 | 2,113 | 2,067 | 2,086 | +4 | +0.2% | 32,500 |
2017/12/04 | 2,140 | 2,222 | 2,079 | 2,082 | -42 | -2% | 65,500 |
2017/12/01 | 2,100 | 2,128 | 2,070 | 2,124 | +16 | +0.8% | 28,900 |
2017/11/30 | 2,126 | 2,170 | 2,088 | 2,108 | -18 | -0.8% | 42,500 |
2017/11/29 | 2,100 | 2,144 | 2,092 | 2,126 | +20 | +0.9% | 25,200 |
2017/11/28 | 2,168 | 2,173 | 2,088 | 2,106 | -53 | -2.5% | 39,500 |
2017/11/27 | 2,140 | 2,193 | 2,104 | 2,159 | +20 | +0.9% | 81,600 |
2017/11/24 | 1,965 | 2,150 | 1,959 | 2,139 | +208 | +10.8% | 184,700 |
2017/11/22 | 1,900 | 1,946 | 1,900 | 1,931 | +46 | +2.4% | 56,900 |
2017/11/21 | 1,891 | 1,955 | 1,877 | 1,885 | +21 | +1.1% | 59,600 |
2017/11/20 | 1,862 | 1,886 | 1,828 | 1,864 | +2 | +0.1% | 44,600 |
2017/11/17 | 1,875 | 1,895 | 1,830 | 1,862 | +16 | +0.9% | 101,500 |
2017/11/16 | 1,704 | 1,865 | 1,689 | 1,846 | +171 | +10.2% | 136,900 |
2017/11/15 | 1,766 | 1,766 | 1,647 | 1,675 | -93 | -5.3% | 75,000 |
2017/11/14 | 1,774 | 1,815 | 1,751 | 1,768 | +25 | +1.4% | 79,400 |
2017/11/13 | 1,810 | 1,820 | 1,743 | 1,743 | -224 | -11.4% | 134,100 |
2017/11/10 | 1,900 | 1,983 | 1,876 | 1,967 | +37 | +1.9% | 54,500 |
2017/11/09 | 1,944 | 1,954 | 1,879 | 1,930 | -14 | -0.7% | 42,300 |
2017/11/08 | 1,953 | 1,960 | 1,921 | 1,944 | -26 | -1.3% | 29,200 |
2017/11/07 | 1,921 | 1,980 | 1,921 | 1,970 | +43 | +2.2% | 23,800 |
2017/11/06 | 1,941 | 1,960 | 1,920 | 1,927 | -10 | -0.5% | 15,900 |
2017/11/02 | 1,952 | 1,954 | 1,931 | 1,937 | -27 | -1.4% | 10,700 |
2017/11/01 | 1,952 | 1,971 | 1,946 | 1,964 | +1 | +0.1% | 11,500 |
2017/10/31 | 1,929 | 1,977 | 1,913 | 1,963 | +36 | +1.9% | 29,400 |
2017/10/30 | 1,915 | 1,927 | 1,894 | 1,927 | +6 | +0.3% | 25,900 |
2017/10/27 | 1,926 | 1,927 | 1,904 | 1,921 | +13 | +0.7% | 11,900 |
2017/10/26 | 1,889 | 1,918 | 1,888 | 1,908 | +19 | +1% | 8,700 |
2017/10/25 | 1,905 | 1,939 | 1,881 | 1,889 | -10 | -0.5% | 13,600 |
2017/10/24 | 1,941 | 1,941 | 1,851 | 1,899 | -42 | -2.2% | 38,500 |
2017/10/23 | 1,920 | 1,963 | 1,915 | 1,941 | +41 | +2.2% | 24,700 |
2017/10/20 | 1,945 | 1,959 | 1,892 | 1,900 | -42 | -2.2% | 23,300 |
2017/10/19 | 1,913 | 1,988 | 1,913 | 1,942 | +33 | +1.7% | 31,400 |
2017/10/18 | 1,945 | 1,994 | 1,906 | 1,909 | -5 | -0.3% | 48,700 |
2017/10/17 | 1,830 | 1,933 | 1,817 | 1,914 | +97 | +5.3% | 45,400 |
2017/10/16 | 1,824 | 1,829 | 1,805 | 1,817 | -8 | -0.4% | 14,700 |
1651~
1700
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