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 |
---|---|---|---|---|---|---|---|
2015/12/11 | 1,114 | 1,135 | 1,100 | 1,114 | +1 | +0.1% | 13,200 |
2015/12/10 | 1,120 | 1,120 | 1,108 | 1,113 | -7 | -0.6% | 9,000 |
2015/12/09 | 1,131 | 1,132 | 1,118 | 1,120 | -20 | -1.8% | 8,800 |
2015/12/08 | 1,158 | 1,158 | 1,122 | 1,140 | -16 | -1.4% | 20,800 |
2015/12/07 | 1,193 | 1,193 | 1,156 | 1,156 | -7 | -0.6% | 18,600 |
2015/12/04 | 1,160 | 1,172 | 1,160 | 1,163 | -14 | -1.2% | 9,500 |
2015/12/03 | 1,197 | 1,197 | 1,176 | 1,177 | -10 | -0.8% | 7,100 |
2015/12/02 | 1,195 | 1,195 | 1,184 | 1,187 | -13 | -1.1% | 8,200 |
2015/12/01 | 1,195 | 1,201 | 1,185 | 1,200 | +5 | +0.4% | 15,500 |
2015/11/30 | 1,195 | 1,198 | 1,186 | 1,195 | +10 | +0.8% | 13,100 |
2015/11/27 | 1,194 | 1,195 | 1,179 | 1,185 | +5 | +0.4% | 8,900 |
2015/11/26 | 1,192 | 1,200 | 1,172 | 1,180 | -11 | -0.9% | 28,900 |
2015/11/25 | 1,200 | 1,200 | 1,178 | 1,191 | -5 | -0.4% | 21,800 |
2015/11/24 | 1,188 | 1,199 | 1,181 | 1,196 | +49 | +4.3% | 41,100 |
2015/11/20 | 1,115 | 1,159 | 1,111 | 1,147 | +30 | +2.7% | 20,700 |
2015/11/19 | 1,117 | 1,120 | 1,104 | 1,117 | +10 | +0.9% | 16,200 |
2015/11/18 | 1,108 | 1,108 | 1,097 | 1,107 | +4 | +0.4% | 14,800 |
2015/11/17 | 1,100 | 1,104 | 1,093 | 1,103 | +11 | +1% | 5,600 |
2015/11/16 | 1,100 | 1,111 | 1,085 | 1,092 | -19 | -1.7% | 16,300 |
2015/11/13 | 1,102 | 1,113 | 1,100 | 1,111 | +3 | +0.3% | 9,300 |
2015/11/12 | 1,106 | 1,118 | 1,097 | 1,108 | +5 | +0.5% | 10,200 |
2015/11/11 | 1,105 | 1,106 | 1,100 | 1,103 | +3 | +0.3% | 7,100 |
2015/11/10 | 1,093 | 1,104 | 1,093 | 1,100 | +2 | +0.2% | 6,800 |
2015/11/09 | 1,096 | 1,108 | 1,088 | 1,098 | +10 | +0.9% | 7,200 |
2015/11/06 | 1,096 | 1,125 | 1,087 | 1,088 | +5 | +0.5% | 13,700 |
2015/11/05 | 1,100 | 1,100 | 1,083 | 1,083 | -15 | -1.4% | 19,100 |
2015/11/04 | 1,110 | 1,115 | 1,096 | 1,098 | ±0 | ±0% | 19,200 |
2015/11/02 | 1,125 | 1,129 | 1,094 | 1,098 | -20 | -1.8% | 28,600 |
2015/10/30 | 1,080 | 1,122 | 1,080 | 1,118 | +47 | +4.4% | 32,300 |
2015/10/29 | 1,127 | 1,139 | 1,066 | 1,071 | -26 | -2.4% | 146,400 |
2015/10/28 | 1,205 | 1,210 | 1,011 | 1,097 | -106 | -8.8% | 174,700 |
2015/10/27 | 1,198 | 1,212 | 1,175 | 1,203 | +3 | +0.3% | 22,800 |
2015/10/26 | 1,210 | 1,214 | 1,196 | 1,200 | ±0 | ±0% | 30,100 |
2015/10/23 | 1,196 | 1,215 | 1,191 | 1,200 | +13 | +1.1% | 66,600 |
2015/10/22 | 1,181 | 1,190 | 1,178 | 1,187 | +13 | +1.1% | 23,000 |
2015/10/21 | 1,160 | 1,176 | 1,152 | 1,174 | +24 | +2.1% | 26,600 |
2015/10/20 | 1,164 | 1,165 | 1,150 | 1,150 | -5 | -0.4% | 10,400 |
2015/10/19 | 1,165 | 1,165 | 1,150 | 1,155 | -4 | -0.3% | 4,700 |
2015/10/16 | 1,148 | 1,159 | 1,146 | 1,159 | +11 | +1% | 6,100 |
2015/10/15 | 1,140 | 1,160 | 1,133 | 1,148 | -4 | -0.3% | 10,600 |
2015/10/14 | 1,168 | 1,169 | 1,151 | 1,152 | -21 | -1.8% | 16,500 |
2015/10/13 | 1,180 | 1,180 | 1,170 | 1,173 | -3 | -0.3% | 8,400 |
2015/10/09 | 1,160 | 1,178 | 1,160 | 1,176 | +11 | +0.9% | 11,000 |
2015/10/08 | 1,162 | 1,171 | 1,155 | 1,165 | +5 | +0.4% | 10,700 |
2015/10/07 | 1,158 | 1,168 | 1,158 | 1,160 | +2 | +0.2% | 12,100 |
2015/10/06 | 1,150 | 1,160 | 1,146 | 1,158 | +16 | +1.4% | 23,400 |
2015/10/05 | 1,140 | 1,145 | 1,127 | 1,142 | +15 | +1.3% | 21,600 |
2015/10/02 | 1,125 | 1,128 | 1,115 | 1,127 | +2 | +0.2% | 9,200 |
2015/10/01 | 1,116 | 1,125 | 1,113 | 1,125 | +3 | +0.3% | 8,100 |
2015/09/30 | 1,111 | 1,124 | 1,111 | 1,122 | +19 | +1.7% | 11,400 |
2151~
2200
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 | 208,700円 | +5.2% | +3.1% | 3.55% | 8.47倍 | 1.05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 | 61,200円 | +5.3% | -10.4% | 3.27% | 9.31倍 | 0.25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 | 285,400円 | +29.8% | +832.1% | 1.58% | 81.96倍 | 1.62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 | 93,900円 | +5.4% | +1.4% | 4.26% | 7.38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 | 82,600円 | +9.7% | +36.1% | 4.84% | 10.10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