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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 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 |
| 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 |
1951～
2000
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
