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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 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 |
| 2017/10/13 | 1,827 | 1,839 | 1,802 | 1,825 | -1 | -0.1% | 19,200 |
| 2017/10/12 | 1,838 | 1,848 | 1,826 | 1,826 | +25 | +1.4% | 18,000 |
| 2017/10/11 | 1,813 | 1,816 | 1,784 | 1,801 | -20 | -1.1% | 18,000 |
| 2017/10/10 | 1,836 | 1,854 | 1,815 | 1,821 | -25 | -1.4% | 15,400 |
| 2017/10/06 | 1,852 | 1,860 | 1,824 | 1,846 | +4 | +0.2% | 17,200 |
| 2017/10/05 | 1,872 | 1,883 | 1,777 | 1,842 | -24 | -1.3% | 25,900 |
| 2017/10/04 | 1,869 | 1,872 | 1,853 | 1,866 | ±0 | ±0% | 9,900 |
| 2017/10/03 | 1,844 | 1,883 | 1,825 | 1,866 | +51 | +2.8% | 38,100 |
| 2017/10/02 | 1,850 | 1,852 | 1,811 | 1,815 | -36 | -1.9% | 16,000 |
| 2017/09/29 | 1,884 | 1,884 | 1,820 | 1,851 | -21 | -1.1% | 14,800 |
| 2017/09/28 | 1,835 | 1,874 | 1,816 | 1,872 | +38 | +2.1% | 21,200 |
| 2017/09/27 | 1,798 | 1,834 | 1,775 | 1,834 | +37 | +2.1% | 17,600 |
| 2017/09/26 | 1,809 | 1,840 | 1,775 | 1,797 | -24 | -1.3% | 31,400 |
| 2017/09/25 | 1,820 | 1,883 | 1,819 | 1,821 | -8 | -0.4% | 24,400 |
1701～
1750
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
