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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 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 |
| 2015/09/29 | 1,116 | 1,126 | 1,080 | 1,103 | -32 | -2.8% | 17,300 |
| 2015/09/28 | 1,132 | 1,138 | 1,122 | 1,135 | +3 | +0.3% | 7,200 |
| 2015/09/25 | 1,129 | 1,133 | 1,110 | 1,132 | +3 | +0.3% | 11,000 |
| 2015/09/24 | 1,115 | 1,129 | 1,104 | 1,129 | -1 | -0.1% | 8,900 |
| 2015/09/18 | 1,115 | 1,130 | 1,104 | 1,130 | +9 | +0.8% | 16,100 |
| 2015/09/17 | 1,104 | 1,132 | 1,095 | 1,121 | +36 | +3.3% | 15,900 |
| 2015/09/16 | 1,076 | 1,111 | 1,066 | 1,085 | +10 | +0.9% | 57,100 |
| 2015/09/15 | 1,073 | 1,089 | 1,060 | 1,075 | -3 | -0.3% | 22,900 |
| 2015/09/14 | 1,067 | 1,078 | 1,050 | 1,078 | +15 | +1.4% | 24,400 |
| 2015/09/11 | 1,031 | 1,067 | 1,031 | 1,063 | +37 | +3.6% | 6,900 |
| 2015/09/10 | 1,020 | 1,026 | 1,012 | 1,026 | -4 | -0.4% | 7,500 |
| 2015/09/09 | 1,028 | 1,030 | 1,009 | 1,030 | +45 | +4.6% | 11,000 |
2301～
2350
件表示中 / 6941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 | 183,900円 | +0.4% | -21.1% | 4.02% | 9.73倍 | 0.89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 |
| ツバキナカシマ | 40,100円 | -5.8% | - | 0.00% | - | 0.26倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| エヌピーシー | 71,300円 | -13.9% | -21.8% | 1.40% | 12.90倍 | 1.54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 |
| ＡＣＳＬ | 99,800円 | +92.5% | - | 0.00% | 514.43倍 | 169.15倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| ＫＶＫ | 182,000円 | +2.4% | -2.3% | 3.85% | 7.67倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
