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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,219 | 1,219 | 1,200 | 1,203 | -16 | -1.3% | 16,100 |
| 2015/06/25 | 1,215 | 1,222 | 1,211 | 1,219 | +4 | +0.3% | 9,400 |
| 2015/06/24 | 1,214 | 1,235 | 1,213 | 1,215 | +3 | +0.2% | 15,900 |
| 2015/06/23 | 1,216 | 1,216 | 1,205 | 1,212 | +2 | +0.2% | 17,100 |
| 2015/06/22 | 1,228 | 1,233 | 1,206 | 1,210 | -8 | -0.7% | 14,300 |
| 2015/06/19 | 1,205 | 1,224 | 1,204 | 1,218 | +26 | +2.2% | 15,500 |
| 2015/06/18 | 1,216 | 1,227 | 1,190 | 1,192 | -23 | -1.9% | 27,200 |
| 2015/06/17 | 1,255 | 1,255 | 1,214 | 1,215 | -41 | -3.3% | 40,200 |
| 2015/06/16 | 1,270 | 1,271 | 1,219 | 1,256 | -13 | -1% | 35,700 |
| 2015/06/15 | 1,244 | 1,269 | 1,236 | 1,269 | +36 | +2.9% | 38,800 |
| 2015/06/12 | 1,211 | 1,235 | 1,205 | 1,233 | +33 | +2.8% | 38,300 |
| 2015/06/11 | 1,186 | 1,205 | 1,186 | 1,200 | +21 | +1.8% | 23,800 |
| 2015/06/10 | 1,185 | 1,210 | 1,170 | 1,179 | -6 | -0.5% | 30,900 |
| 2015/06/09 | 1,229 | 1,229 | 1,178 | 1,185 | -45 | -3.7% | 56,000 |
| 2015/06/08 | 1,235 | 1,250 | 1,220 | 1,230 | +5 | +0.4% | 45,900 |
| 2015/06/05 | 1,238 | 1,244 | 1,210 | 1,225 | -6 | -0.5% | 55,400 |
| 2015/06/04 | 1,188 | 1,234 | 1,188 | 1,231 | +34 | +2.8% | 63,000 |
| 2015/06/03 | 1,200 | 1,208 | 1,189 | 1,197 | -3 | -0.3% | 30,900 |
| 2015/06/02 | 1,180 | 1,211 | 1,180 | 1,200 | +14 | +1.2% | 61,900 |
| 2015/06/01 | 1,159 | 1,192 | 1,145 | 1,186 | +27 | +2.3% | 72,900 |
| 2015/05/29 | 1,127 | 1,160 | 1,125 | 1,159 | +49 | +4.4% | 58,300 |
| 2015/05/28 | 1,128 | 1,129 | 1,108 | 1,110 | -11 | -1% | 27,500 |
| 2015/05/27 | 1,135 | 1,135 | 1,121 | 1,121 | ±0 | ±0% | 15,600 |
| 2015/05/26 | 1,151 | 1,154 | 1,115 | 1,121 | -11 | -1% | 34,500 |
| 2015/05/25 | 1,119 | 1,138 | 1,116 | 1,132 | +20 | +1.8% | 28,500 |
| 2015/05/22 | 1,110 | 1,114 | 1,097 | 1,112 | +2 | +0.2% | 28,100 |
| 2015/05/21 | 1,118 | 1,120 | 1,110 | 1,110 | -1 | -0.1% | 19,700 |
| 2015/05/20 | 1,122 | 1,122 | 1,101 | 1,111 | +12 | +1.1% | 33,000 |
| 2015/05/19 | 1,120 | 1,121 | 1,097 | 1,099 | -20 | -1.8% | 70,100 |
| 2015/05/18 | 1,110 | 1,133 | 1,088 | 1,119 | -41 | -3.5% | 104,600 |
| 2015/05/15 | 1,151 | 1,166 | 1,144 | 1,160 | +20 | +1.8% | 34,600 |
| 2015/05/14 | 1,172 | 1,172 | 1,133 | 1,140 | -29 | -2.5% | 43,000 |
| 2015/05/13 | 1,168 | 1,185 | 1,158 | 1,169 | +20 | +1.7% | 58,400 |
| 2015/05/12 | 1,123 | 1,159 | 1,115 | 1,149 | +35 | +3.1% | 49,800 |
| 2015/05/11 | 1,126 | 1,133 | 1,100 | 1,114 | -1 | -0.1% | 41,800 |
| 2015/05/08 | 1,105 | 1,124 | 1,094 | 1,115 | +47 | +4.4% | 51,400 |
| 2015/05/07 | 1,070 | 1,079 | 1,068 | 1,068 | -2 | -0.2% | 25,200 |
| 2015/05/01 | 1,086 | 1,088 | 1,061 | 1,070 | -18 | -1.7% | 24,300 |
| 2015/04/30 | 1,112 | 1,112 | 1,088 | 1,088 | -14 | -1.3% | 33,500 |
| 2015/04/28 | 1,081 | 1,113 | 1,080 | 1,102 | +21 | +1.9% | 29,400 |
| 2015/04/27 | 1,089 | 1,092 | 1,081 | 1,081 | ±0 | ±0% | 16,200 |
| 2015/04/24 | 1,085 | 1,086 | 1,070 | 1,081 | -4 | -0.4% | 33,000 |
| 2015/04/23 | 1,092 | 1,092 | 1,071 | 1,085 | -1 | -0.1% | 29,800 |
| 2015/04/22 | 1,072 | 1,096 | 1,070 | 1,086 | +25 | +2.4% | 38,100 |
| 2015/04/21 | 1,062 | 1,074 | 1,053 | 1,061 | +1 | +0.1% | 31,100 |
| 2015/04/20 | 1,060 | 1,070 | 1,056 | 1,060 | -8 | -0.7% | 34,300 |
| 2015/04/17 | 1,074 | 1,080 | 1,067 | 1,068 | -6 | -0.6% | 18,700 |
| 2015/04/16 | 1,089 | 1,090 | 1,063 | 1,074 | -15 | -1.4% | 79,000 |
| 2015/04/15 | 1,089 | 1,095 | 1,084 | 1,089 | -5 | -0.5% | 29,300 |
| 2015/04/14 | 1,097 | 1,097 | 1,083 | 1,094 | -2 | -0.2% | 22,200 |
2301～
2350
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
