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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 997 | 1,052 | 990 | 1,017 | -7 | -0.7% | 33,200 |
| 2015/09/04 | 1,079 | 1,079 | 1,010 | 1,024 | -36 | -3.4% | 27,200 |
| 2015/09/03 | 1,090 | 1,091 | 1,051 | 1,060 | -8 | -0.7% | 6,100 |
| 2015/09/02 | 1,031 | 1,088 | 1,031 | 1,068 | -32 | -2.9% | 18,600 |
| 2015/09/01 | 1,102 | 1,116 | 1,100 | 1,100 | -17 | -1.5% | 27,600 |
| 2015/08/31 | 1,131 | 1,131 | 1,102 | 1,117 | -13 | -1.2% | 13,800 |
| 2015/08/28 | 1,116 | 1,134 | 1,108 | 1,130 | +46 | +4.2% | 11,500 |
| 2015/08/27 | 1,114 | 1,114 | 1,067 | 1,084 | ±0 | ±0% | 14,200 |
| 2015/08/26 | 1,024 | 1,098 | 1,008 | 1,084 | +59 | +5.8% | 33,400 |
| 2015/08/25 | 1,000 | 1,110 | 964 | 1,025 | -26 | -2.5% | 66,100 |
| 2015/08/24 | 1,100 | 1,130 | 1,050 | 1,051 | -84 | -7.4% | 53,800 |
| 2015/08/21 | 1,141 | 1,175 | 1,125 | 1,135 | -50 | -4.2% | 27,900 |
| 2015/08/20 | 1,166 | 1,192 | 1,164 | 1,185 | +19 | +1.6% | 17,900 |
| 2015/08/19 | 1,177 | 1,197 | 1,166 | 1,166 | -27 | -2.3% | 14,900 |
| 2015/08/18 | 1,147 | 1,220 | 1,147 | 1,193 | +53 | +4.6% | 60,200 |
| 2015/08/17 | 1,147 | 1,147 | 1,135 | 1,140 | +5 | +0.4% | 9,500 |
| 2015/08/14 | 1,142 | 1,149 | 1,100 | 1,135 | ±0 | ±0% | 15,700 |
| 2015/08/13 | 1,118 | 1,135 | 1,118 | 1,135 | +12 | +1.1% | 6,900 |
| 2015/08/12 | 1,145 | 1,145 | 1,115 | 1,123 | +3 | +0.3% | 15,100 |
| 2015/08/11 | 1,138 | 1,139 | 1,120 | 1,120 | -25 | -2.2% | 25,500 |
| 2015/08/10 | 1,158 | 1,160 | 1,141 | 1,145 | -13 | -1.1% | 26,600 |
| 2015/08/07 | 1,167 | 1,172 | 1,153 | 1,158 | -4 | -0.3% | 13,300 |
| 2015/08/06 | 1,165 | 1,168 | 1,160 | 1,162 | +1 | +0.1% | 11,400 |
| 2015/08/05 | 1,168 | 1,168 | 1,157 | 1,161 | +1 | +0.1% | 8,500 |
| 2015/08/04 | 1,175 | 1,175 | 1,155 | 1,160 | -11 | -0.9% | 13,600 |
| 2015/08/03 | 1,165 | 1,172 | 1,162 | 1,171 | +9 | +0.8% | 9,400 |
| 2015/07/31 | 1,165 | 1,168 | 1,161 | 1,162 | +2 | +0.2% | 5,600 |
| 2015/07/30 | 1,160 | 1,172 | 1,160 | 1,160 | ±0 | ±0% | 9,400 |
| 2015/07/29 | 1,162 | 1,168 | 1,160 | 1,160 | -6 | -0.5% | 4,100 |
| 2015/07/28 | 1,167 | 1,173 | 1,159 | 1,166 | -7 | -0.6% | 18,100 |
| 2015/07/27 | 1,185 | 1,188 | 1,171 | 1,173 | -7 | -0.6% | 16,900 |
| 2015/07/24 | 1,170 | 1,183 | 1,166 | 1,180 | +12 | +1% | 15,500 |
| 2015/07/23 | 1,173 | 1,174 | 1,166 | 1,168 | -1 | -0.1% | 6,200 |
| 2015/07/22 | 1,169 | 1,175 | 1,162 | 1,169 | ±0 | ±0% | 4,900 |
| 2015/07/21 | 1,182 | 1,182 | 1,168 | 1,169 | +1 | +0.1% | 10,000 |
| 2015/07/17 | 1,171 | 1,173 | 1,157 | 1,168 | -2 | -0.2% | 13,600 |
| 2015/07/16 | 1,174 | 1,174 | 1,163 | 1,170 | ±0 | ±0% | 9,500 |
| 2015/07/15 | 1,164 | 1,171 | 1,164 | 1,170 | +8 | +0.7% | 9,200 |
| 2015/07/14 | 1,146 | 1,168 | 1,140 | 1,162 | +51 | +4.6% | 21,100 |
| 2015/07/13 | 1,111 | 1,126 | 1,110 | 1,111 | +30 | +2.8% | 19,800 |
| 2015/07/10 | 1,102 | 1,119 | 1,079 | 1,081 | -21 | -1.9% | 32,300 |
| 2015/07/09 | 1,099 | 1,111 | 1,051 | 1,102 | -28 | -2.5% | 77,000 |
| 2015/07/08 | 1,181 | 1,183 | 1,115 | 1,130 | -51 | -4.3% | 50,600 |
| 2015/07/07 | 1,201 | 1,207 | 1,181 | 1,181 | -18 | -1.5% | 16,700 |
| 2015/07/06 | 1,189 | 1,208 | 1,162 | 1,199 | -1 | -0.1% | 34,100 |
| 2015/07/03 | 1,191 | 1,201 | 1,189 | 1,200 | +1 | +0.1% | 18,700 |
| 2015/07/02 | 1,225 | 1,225 | 1,199 | 1,199 | -16 | -1.3% | 24,500 |
| 2015/07/01 | 1,176 | 1,215 | 1,176 | 1,215 | +31 | +2.6% | 17,500 |
| 2015/06/30 | 1,159 | 1,203 | 1,159 | 1,184 | +25 | +2.2% | 30,800 |
| 2015/06/29 | 1,173 | 1,177 | 1,152 | 1,159 | -44 | -3.7% | 45,300 |
2251～
2300
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
