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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,094 | 2,094 | 2,056 | 2,061 | -29 | -1.4% | 24,900 |
2023/09/25 | 2,075 | 2,093 | 2,075 | 2,090 | +20 | +1% | 18,300 |
2023/09/22 | 2,031 | 2,088 | 2,025 | 2,070 | +28 | +1.4% | 35,600 |
2023/09/21 | 2,059 | 2,068 | 2,042 | 2,042 | -21 | -1% | 23,400 |
2023/09/20 | 2,110 | 2,118 | 2,061 | 2,063 | -34 | -1.6% | 26,200 |
2023/09/19 | 2,077 | 2,097 | 2,061 | 2,097 | +36 | +1.7% | 19,300 |
2023/09/15 | 2,069 | 2,081 | 2,055 | 2,061 | +1 | ±0% | 57,700 |
2023/09/14 | 2,066 | 2,075 | 2,025 | 2,060 | -8 | -0.4% | 51,400 |
2023/09/13 | 2,101 | 2,108 | 2,062 | 2,068 | -41 | -1.9% | 54,900 |
2023/09/12 | 2,130 | 2,147 | 2,109 | 2,109 | -20 | -0.9% | 18,400 |
2023/09/11 | 2,139 | 2,143 | 2,110 | 2,129 | -3 | -0.1% | 20,700 |
2023/09/08 | 2,140 | 2,169 | 2,128 | 2,132 | -39 | -1.8% | 25,600 |
2023/09/07 | 2,174 | 2,197 | 2,156 | 2,171 | -3 | -0.1% | 18,300 |
2023/09/06 | 2,217 | 2,218 | 2,174 | 2,174 | -43 | -1.9% | 30,400 |
2023/09/05 | 2,236 | 2,236 | 2,190 | 2,217 | -1 | ±0% | 25,200 |
2023/09/04 | 2,232 | 2,232 | 2,203 | 2,218 | -14 | -0.6% | 27,600 |
2023/09/01 | 2,246 | 2,246 | 2,214 | 2,232 | -14 | -0.6% | 20,700 |
2023/08/31 | 2,217 | 2,255 | 2,216 | 2,246 | +49 | +2.2% | 32,400 |
2023/08/30 | 2,215 | 2,232 | 2,195 | 2,197 | -20 | -0.9% | 46,200 |
2023/08/29 | 2,173 | 2,237 | 2,166 | 2,217 | +50 | +2.3% | 35,700 |
2023/08/28 | 2,144 | 2,169 | 2,139 | 2,167 | +42 | +2% | 27,200 |
2023/08/25 | 2,120 | 2,125 | 2,094 | 2,125 | -3 | -0.1% | 49,200 |
2023/08/24 | 2,114 | 2,150 | 2,114 | 2,128 | +34 | +1.6% | 43,600 |
2023/08/23 | 2,070 | 2,097 | 2,068 | 2,094 | +7 | +0.3% | 51,600 |
2023/08/22 | 2,170 | 2,189 | 2,086 | 2,087 | -85 | -3.9% | 117,100 |
2023/08/21 | 2,192 | 2,204 | 2,172 | 2,172 | -33 | -1.5% | 29,900 |
2023/08/18 | 2,243 | 2,263 | 2,200 | 2,205 | -45 | -2% | 42,100 |
2023/08/17 | 2,230 | 2,265 | 2,224 | 2,250 | +11 | +0.5% | 30,100 |
2023/08/16 | 2,240 | 2,264 | 2,224 | 2,239 | -27 | -1.2% | 27,100 |
2023/08/15 | 2,261 | 2,295 | 2,261 | 2,266 | +7 | +0.3% | 26,500 |
2023/08/14 | 2,296 | 2,296 | 2,228 | 2,259 | -43 | -1.9% | 63,000 |
2023/08/10 | 2,260 | 2,313 | 2,225 | 2,302 | +33 | +1.5% | 86,900 |
2023/08/09 | 2,278 | 2,287 | 2,258 | 2,269 | +4 | +0.2% | 22,400 |
2023/08/08 | 2,250 | 2,309 | 2,250 | 2,265 | +10 | +0.4% | 24,500 |
2023/08/07 | 2,282 | 2,285 | 2,230 | 2,255 | -21 | -0.9% | 37,000 |
2023/08/04 | 2,319 | 2,319 | 2,271 | 2,276 | -44 | -1.9% | 35,900 |
2023/08/03 | 2,300 | 2,338 | 2,280 | 2,320 | -28 | -1.2% | 35,700 |
2023/08/02 | 2,370 | 2,395 | 2,341 | 2,348 | -30 | -1.3% | 40,200 |
2023/08/01 | 2,336 | 2,383 | 2,336 | 2,378 | +50 | +2.1% | 42,500 |
2023/07/31 | 2,275 | 2,344 | 2,270 | 2,328 | +95 | +4.3% | 64,900 |
2023/07/28 | 2,231 | 2,253 | 2,198 | 2,233 | -29 | -1.3% | 101,800 |
2023/07/27 | 2,277 | 2,301 | 2,252 | 2,262 | -20 | -0.9% | 46,800 |
2023/07/26 | 2,249 | 2,325 | 2,236 | 2,282 | +67 | +3% | 102,200 |
2023/07/25 | 2,145 | 2,217 | 2,137 | 2,215 | +74 | +3.5% | 61,000 |
2023/07/24 | 2,120 | 2,158 | 2,118 | 2,141 | +23 | +1.1% | 47,700 |
2023/07/21 | 2,143 | 2,151 | 2,112 | 2,118 | -24 | -1.1% | 30,300 |
2023/07/20 | 2,178 | 2,179 | 2,139 | 2,142 | -36 | -1.7% | 37,100 |
2023/07/19 | 2,178 | 2,180 | 2,156 | 2,178 | +19 | +0.9% | 43,400 |
2023/07/18 | 2,150 | 2,166 | 2,142 | 2,159 | +13 | +0.6% | 32,300 |
2023/07/14 | 2,173 | 2,175 | 2,124 | 2,146 | -24 | -1.1% | 43,800 |
151~
200
件表示中 / 6706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 | 299,500円 | +12.4% | +35.1% | 2.17% | 13.90倍 | 1.61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 |
西電機 | 176,500円 | +12.4% | +14.6% | 2.27% | 14.03倍 | 0.92倍 |
|
搬送機械、産業機械、精密機械の3本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
日樹工 | 114,300円 | -11.9% | -46.4% | 3.06% | 24.18倍 | 0.53倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
マルマエ | 191,300円 | -31.9% | - | 1.57% | - | 3.38倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
大豊工業 | 84,700円 | +5.3% | -10.4% | 2.36% | 12.88倍 | 0.34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 |
市場注目の銘柄
チャート関連のコラム