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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 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 |
| 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 |
1901～
1950
件表示中 / 6970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 | 187,100円 | +5.3% | +11.7% | 4.01% | 8.86倍 | 0.87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 |
| マルマエ | 131,500円 | +60.0% | +999.9% | 2.28% | 15.63倍 | 2.19倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
| ＫＶＫ | 197,600円 | +2.9% | -8.9% | 4.05% | 8.33倍 | 0.56倍 |
|
給水栓専業首位メーカー。パナソニック系住宅設備会社が主納入先。中国とフィリピンに工場 |
| 加藤製 | 130,200円 | +7.7% | -14.3% | 5.38% | 12.47倍 | 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 |
| エヌピーシー | 67,100円 | -13.9% | -21.8% | 1.49% | 12.14倍 | 1.45倍 |
|
太陽電池製造装置は米ファーストソーラー軸、同パネル解体装置も。ＦＡ装置、植物工場に進出 |
市場注目の銘柄
チャート関連のコラム
