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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,901 | 1,903 | 1,805 | 1,829 | -83 | -4.3% | 51,500 |
| 2017/09/21 | 1,861 | 1,983 | 1,845 | 1,912 | +63 | +3.4% | 78,100 |
| 2017/09/20 | 1,801 | 1,940 | 1,801 | 1,849 | +56 | +3.1% | 84,200 |
| 2017/09/19 | 1,742 | 1,812 | 1,740 | 1,793 | +57 | +3.3% | 43,900 |
| 2017/09/15 | 1,687 | 1,763 | 1,687 | 1,736 | +57 | +3.4% | 24,300 |
| 2017/09/14 | 1,705 | 1,737 | 1,670 | 1,679 | -20 | -1.2% | 22,400 |
| 2017/09/13 | 1,708 | 1,767 | 1,692 | 1,699 | -10 | -0.6% | 22,800 |
| 2017/09/12 | 1,720 | 1,724 | 1,688 | 1,709 | +17 | +1% | 29,100 |
| 2017/09/11 | 1,711 | 1,747 | 1,682 | 1,692 | -20 | -1.2% | 22,400 |
| 2017/09/08 | 1,680 | 1,733 | 1,661 | 1,712 | +65 | +3.9% | 53,300 |
| 2017/09/07 | 1,652 | 1,679 | 1,630 | 1,647 | +4 | +0.2% | 19,900 |
| 2017/09/06 | 1,535 | 1,649 | 1,535 | 1,643 | +82 | +5.3% | 45,100 |
| 2017/09/05 | 1,666 | 1,666 | 1,560 | 1,561 | -117 | -7% | 37,500 |
| 2017/09/04 | 1,670 | 1,698 | 1,656 | 1,678 | -1 | -0.1% | 35,300 |
| 2017/09/01 | 1,742 | 1,748 | 1,663 | 1,679 | -62 | -3.6% | 40,700 |
| 2017/08/31 | 1,731 | 1,755 | 1,718 | 1,741 | +6 | +0.3% | 20,300 |
| 2017/08/30 | 1,780 | 1,780 | 1,703 | 1,735 | -54 | -3% | 43,100 |
| 2017/08/29 | 1,752 | 1,807 | 1,752 | 1,789 | +15 | +0.8% | 35,300 |
| 2017/08/28 | 1,810 | 1,830 | 1,753 | 1,774 | -25 | -1.4% | 48,700 |
| 2017/08/25 | 1,710 | 1,850 | 1,710 | 1,799 | +106 | +6.3% | 101,200 |
| 2017/08/24 | 1,649 | 1,709 | 1,645 | 1,693 | +36 | +2.2% | 25,400 |
| 2017/08/23 | 1,645 | 1,699 | 1,642 | 1,657 | +12 | +0.7% | 33,600 |
| 2017/08/22 | 1,648 | 1,711 | 1,641 | 1,645 | -22 | -1.3% | 44,500 |
| 2017/08/21 | 1,675 | 1,681 | 1,630 | 1,667 | -16 | -1% | 43,500 |
| 2017/08/18 | 1,640 | 1,693 | 1,607 | 1,683 | +48 | +2.9% | 111,200 |
| 2017/08/17 | 1,524 | 1,650 | 1,523 | 1,635 | +127 | +8.4% | 140,100 |
| 2017/08/16 | 1,530 | 1,530 | 1,463 | 1,508 | +8 | +0.5% | 54,200 |
| 2017/08/15 | 1,439 | 1,503 | 1,418 | 1,500 | +87 | +6.2% | 61,500 |
| 2017/08/14 | 1,440 | 1,440 | 1,391 | 1,413 | -31 | -2.1% | 46,200 |
| 2017/08/10 | 1,438 | 1,457 | 1,384 | 1,444 | +9 | +0.6% | 29,600 |
| 2017/08/09 | 1,486 | 1,487 | 1,417 | 1,435 | -41 | -2.8% | 23,300 |
| 2017/08/08 | 1,450 | 1,483 | 1,442 | 1,476 | +37 | +2.6% | 53,500 |
| 2017/08/07 | 1,418 | 1,451 | 1,409 | 1,439 | +34 | +2.4% | 49,300 |
| 2017/08/04 | 1,370 | 1,406 | 1,369 | 1,405 | +37 | +2.7% | 27,600 |
| 2017/08/03 | 1,366 | 1,373 | 1,359 | 1,368 | +2 | +0.1% | 8,700 |
| 2017/08/02 | 1,365 | 1,370 | 1,357 | 1,366 | +2 | +0.1% | 5,900 |
| 2017/08/01 | 1,369 | 1,374 | 1,337 | 1,364 | -10 | -0.7% | 25,100 |
| 2017/07/31 | 1,380 | 1,388 | 1,361 | 1,374 | -6 | -0.4% | 20,700 |
| 2017/07/28 | 1,410 | 1,417 | 1,370 | 1,380 | -34 | -2.4% | 32,800 |
| 2017/07/27 | 1,410 | 1,420 | 1,397 | 1,414 | +10 | +0.7% | 33,800 |
| 2017/07/26 | 1,416 | 1,420 | 1,394 | 1,404 | -8 | -0.6% | 22,800 |
| 2017/07/25 | 1,420 | 1,421 | 1,402 | 1,412 | +2 | +0.1% | 19,000 |
| 2017/07/24 | 1,394 | 1,414 | 1,383 | 1,410 | +36 | +2.6% | 30,800 |
| 2017/07/21 | 1,379 | 1,387 | 1,372 | 1,374 | -16 | -1.2% | 10,100 |
| 2017/07/20 | 1,369 | 1,398 | 1,369 | 1,390 | +12 | +0.9% | 13,400 |
| 2017/07/19 | 1,392 | 1,398 | 1,367 | 1,378 | -14 | -1% | 12,500 |
| 2017/07/18 | 1,418 | 1,418 | 1,387 | 1,392 | -6 | -0.4% | 18,000 |
| 2017/07/14 | 1,371 | 1,403 | 1,366 | 1,398 | +21 | +1.5% | 19,400 |
| 2017/07/13 | 1,384 | 1,394 | 1,375 | 1,377 | -10 | -0.7% | 8,900 |
| 2017/07/12 | 1,400 | 1,426 | 1,343 | 1,387 | -12 | -0.9% | 39,800 |
1751～
1800
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
