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 |
|---|---|---|---|---|---|---|---|
| 2017/05/19 | 1,234 | 1,240 | 1,208 | 1,237 | +33 | +2.7% | 32,500 |
| 2017/05/18 | 1,190 | 1,221 | 1,189 | 1,204 | -43 | -3.4% | 43,500 |
| 2017/05/17 | 1,240 | 1,257 | 1,210 | 1,247 | ±0 | ±0% | 51,700 |
| 2017/05/16 | 1,240 | 1,248 | 1,205 | 1,247 | +12 | +1% | 53,200 |
| 2017/05/15 | 1,234 | 1,237 | 1,190 | 1,235 | +1 | +0.1% | 73,600 |
| 2017/05/12 | 1,125 | 1,234 | 1,124 | 1,234 | +94 | +8.2% | 119,900 |
| 2017/05/11 | 1,160 | 1,160 | 1,125 | 1,140 | -2 | -0.2% | 36,000 |
| 2017/05/10 | 1,160 | 1,162 | 1,140 | 1,142 | -11 | -1% | 31,500 |
| 2017/05/09 | 1,142 | 1,163 | 1,142 | 1,153 | +22 | +1.9% | 32,100 |
| 2017/05/08 | 1,139 | 1,139 | 1,125 | 1,131 | +8 | +0.7% | 25,700 |
| 2017/05/02 | 1,127 | 1,136 | 1,117 | 1,123 | -4 | -0.4% | 22,700 |
| 2017/05/01 | 1,134 | 1,134 | 1,118 | 1,127 | -6 | -0.5% | 19,800 |
| 2017/04/28 | 1,127 | 1,135 | 1,122 | 1,133 | +10 | +0.9% | 41,500 |
| 2017/04/27 | 1,109 | 1,126 | 1,092 | 1,123 | +14 | +1.3% | 55,600 |
| 2017/04/26 | 1,096 | 1,115 | 1,088 | 1,109 | +29 | +2.7% | 49,000 |
| 2017/04/25 | 1,075 | 1,085 | 1,063 | 1,080 | +9 | +0.8% | 30,100 |
| 2017/04/24 | 1,091 | 1,091 | 1,052 | 1,071 | -17 | -1.6% | 36,400 |
| 2017/04/21 | 1,086 | 1,093 | 1,071 | 1,088 | +12 | +1.1% | 39,500 |
| 2017/04/20 | 1,067 | 1,109 | 1,063 | 1,076 | +2 | +0.2% | 146,800 |
| 2017/04/19 | 1,010 | 1,080 | 1,010 | 1,074 | +64 | +6.3% | 67,100 |
| 2017/04/18 | 1,001 | 1,015 | 1,001 | 1,010 | +22 | +2.2% | 23,600 |
| 2017/04/17 | 973 | 992 | 973 | 988 | +3 | +0.3% | 16,500 |
| 2017/04/14 | 981 | 1,005 | 972 | 985 | -4 | -0.4% | 21,500 |
| 2017/04/13 | 977 | 996 | 977 | 989 | -3 | -0.3% | 22,600 |
| 2017/04/12 | 996 | 1,005 | 984 | 992 | -18 | -1.8% | 39,100 |
| 2017/04/11 | 1,020 | 1,034 | 1,008 | 1,010 | -14 | -1.4% | 26,100 |
| 2017/04/10 | 1,026 | 1,029 | 1,015 | 1,024 | +9 | +0.9% | 23,500 |
| 2017/04/07 | 1,000 | 1,024 | 1,000 | 1,015 | +17 | +1.7% | 28,600 |
| 2017/04/06 | 1,022 | 1,022 | 989 | 998 | -36 | -3.5% | 57,200 |
| 2017/04/05 | 1,054 | 1,058 | 1,023 | 1,034 | -20 | -1.9% | 49,000 |
| 2017/04/04 | 1,079 | 1,089 | 1,037 | 1,054 | -35 | -3.2% | 66,600 |
| 2017/04/03 | 1,101 | 1,101 | 1,079 | 1,089 | -14 | -1.3% | 43,600 |
| 2017/03/31 | 1,138 | 1,142 | 1,103 | 1,103 | -24 | -2.1% | 39,300 |
| 2017/03/30 | 1,128 | 1,154 | 1,125 | 1,127 | -12 | -1.1% | 26,000 |
| 2017/03/29 | 1,131 | 1,154 | 1,118 | 1,139 | -45 | -3.8% | 78,900 |
| 2017/03/28 | 1,190 | 1,199 | 1,160 | 1,184 | +5 | +0.4% | 40,200 |
| 2017/03/27 | 1,201 | 1,203 | 1,174 | 1,179 | -22 | -1.8% | 39,800 |
| 2017/03/24 | 1,191 | 1,208 | 1,191 | 1,201 | +10 | +0.8% | 19,900 |
| 2017/03/23 | 1,210 | 1,215 | 1,191 | 1,191 | -19 | -1.6% | 32,100 |
| 2017/03/22 | 1,219 | 1,224 | 1,200 | 1,210 | -35 | -2.8% | 38,200 |
| 2017/03/21 | 1,240 | 1,251 | 1,233 | 1,245 | -8 | -0.6% | 22,700 |
| 2017/03/17 | 1,260 | 1,260 | 1,235 | 1,253 | -18 | -1.4% | 36,200 |
| 2017/03/16 | 1,235 | 1,275 | 1,196 | 1,271 | +28 | +2.3% | 47,800 |
| 2017/03/15 | 1,268 | 1,275 | 1,243 | 1,243 | -28 | -2.2% | 26,700 |
| 2017/03/14 | 1,270 | 1,288 | 1,261 | 1,271 | -4 | -0.3% | 32,100 |
| 2017/03/13 | 1,296 | 1,298 | 1,275 | 1,275 | -31 | -2.4% | 33,600 |
| 2017/03/10 | 1,330 | 1,330 | 1,255 | 1,306 | +3 | +0.2% | 75,400 |
| 2017/03/09 | 1,330 | 1,345 | 1,276 | 1,303 | -23 | -1.7% | 84,600 |
| 2017/03/08 | 1,349 | 1,350 | 1,289 | 1,326 | +37 | +2.9% | 192,800 |
| 2017/03/07 | 1,222 | 1,289 | 1,220 | 1,289 | +74 | +6.1% | 205,400 |
1801～
1850
件表示中 / 6803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 | 210,800円 | +5.2% | +3.1% | 3.51% | 8.56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 | 62,600円 | +5.3% | -10.4% | 3.19% | 9.52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 |
| ＡＩメカテック | 277,300円 | +29.8% | +832.1% | 1.62% | 79.63倍 | 1.57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 | 94,300円 | +5.4% | +1.4% | 4.24% | 7.41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 |
| ジャノメ | 83,500円 | +9.7% | +36.1% | 4.79% | 10.21倍 | 0.44倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
市場注目の銘柄
チャート関連のコラム
