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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,395 | 1,400 | 1,383 | 1,399 | +4 | +0.3% | 14,800 |
| 2017/07/10 | 1,412 | 1,414 | 1,395 | 1,395 | +10 | +0.7% | 25,700 |
| 2017/07/07 | 1,392 | 1,408 | 1,380 | 1,385 | -19 | -1.4% | 23,400 |
| 2017/07/06 | 1,417 | 1,418 | 1,392 | 1,404 | -5 | -0.4% | 26,600 |
| 2017/07/05 | 1,375 | 1,410 | 1,375 | 1,409 | +40 | +2.9% | 38,300 |
| 2017/07/04 | 1,385 | 1,398 | 1,365 | 1,369 | +10 | +0.7% | 58,400 |
| 2017/07/03 | 1,327 | 1,372 | 1,327 | 1,359 | +47 | +3.6% | 37,300 |
| 2017/06/30 | 1,308 | 1,312 | 1,300 | 1,312 | +3 | +0.2% | 22,400 |
| 2017/06/29 | 1,301 | 1,312 | 1,290 | 1,309 | +8 | +0.6% | 16,900 |
| 2017/06/28 | 1,299 | 1,309 | 1,260 | 1,301 | -11 | -0.8% | 39,500 |
| 2017/06/27 | 1,341 | 1,341 | 1,312 | 1,312 | -25 | -1.9% | 28,600 |
| 2017/06/26 | 1,328 | 1,349 | 1,328 | 1,337 | +2 | +0.1% | 12,600 |
| 2017/06/23 | 1,352 | 1,357 | 1,323 | 1,335 | -26 | -1.9% | 31,800 |
| 2017/06/22 | 1,370 | 1,379 | 1,361 | 1,361 | -4 | -0.3% | 20,900 |
| 2017/06/21 | 1,369 | 1,387 | 1,364 | 1,365 | -6 | -0.4% | 20,900 |
| 2017/06/20 | 1,380 | 1,380 | 1,361 | 1,371 | +1 | +0.1% | 24,200 |
| 2017/06/19 | 1,355 | 1,380 | 1,345 | 1,370 | +16 | +1.2% | 37,100 |
| 2017/06/16 | 1,342 | 1,360 | 1,330 | 1,354 | +12 | +0.9% | 31,200 |
| 2017/06/15 | 1,365 | 1,390 | 1,342 | 1,342 | -35 | -2.5% | 35,000 |
| 2017/06/14 | 1,369 | 1,383 | 1,347 | 1,377 | +21 | +1.5% | 35,800 |
| 2017/06/13 | 1,342 | 1,366 | 1,333 | 1,356 | +5 | +0.4% | 26,500 |
| 2017/06/12 | 1,404 | 1,404 | 1,351 | 1,351 | -53 | -3.8% | 39,900 |
| 2017/06/09 | 1,380 | 1,419 | 1,380 | 1,404 | +19 | +1.4% | 38,600 |
| 2017/06/08 | 1,377 | 1,394 | 1,370 | 1,385 | +8 | +0.6% | 27,900 |
| 2017/06/07 | 1,377 | 1,387 | 1,367 | 1,377 | +6 | +0.4% | 20,100 |
| 2017/06/06 | 1,400 | 1,400 | 1,361 | 1,371 | -33 | -2.4% | 36,600 |
| 2017/06/05 | 1,388 | 1,426 | 1,381 | 1,404 | +17 | +1.2% | 54,100 |
| 2017/06/02 | 1,372 | 1,399 | 1,369 | 1,387 | +32 | +2.4% | 51,900 |
| 2017/06/01 | 1,383 | 1,402 | 1,353 | 1,355 | -15 | -1.1% | 53,200 |
| 2017/05/31 | 1,365 | 1,376 | 1,335 | 1,370 | -22 | -1.6% | 66,800 |
| 2017/05/30 | 1,405 | 1,405 | 1,340 | 1,392 | -9 | -0.6% | 55,800 |
| 2017/05/29 | 1,436 | 1,450 | 1,399 | 1,401 | -37 | -2.6% | 52,800 |
| 2017/05/26 | 1,393 | 1,459 | 1,380 | 1,438 | +54 | +3.9% | 118,000 |
| 2017/05/25 | 1,450 | 1,455 | 1,374 | 1,384 | -76 | -5.2% | 102,900 |
| 2017/05/24 | 1,400 | 1,463 | 1,387 | 1,460 | +90 | +6.6% | 231,300 |
| 2017/05/23 | 1,284 | 1,374 | 1,272 | 1,370 | +98 | +7.7% | 217,300 |
| 2017/05/22 | 1,258 | 1,287 | 1,251 | 1,272 | +35 | +2.8% | 81,900 |
| 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 |
1801～
1850
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
