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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 2,229 | 2,284 | 2,229 | 2,263 | +50 | +2.3% | 21,600 |
2023/12/05 | 2,236 | 2,250 | 2,213 | 2,213 | -28 | -1.2% | 12,600 |
2023/12/04 | 2,288 | 2,289 | 2,237 | 2,241 | -53 | -2.3% | 23,000 |
2023/12/01 | 2,336 | 2,337 | 2,283 | 2,294 | -26 | -1.1% | 26,200 |
2023/11/30 | 2,304 | 2,330 | 2,280 | 2,320 | +35 | +1.5% | 25,400 |
2023/11/29 | 2,285 | 2,303 | 2,262 | 2,285 | ±0 | ±0% | 28,300 |
2023/11/28 | 2,298 | 2,315 | 2,277 | 2,285 | +7 | +0.3% | 11,700 |
2023/11/27 | 2,314 | 2,334 | 2,260 | 2,278 | -30 | -1.3% | 37,700 |
2023/11/24 | 2,285 | 2,346 | 2,282 | 2,308 | +50 | +2.2% | 46,900 |
2023/11/22 | 2,245 | 2,285 | 2,216 | 2,258 | +63 | +2.9% | 40,200 |
2023/11/21 | 2,185 | 2,195 | 2,161 | 2,195 | +29 | +1.3% | 19,300 |
2023/11/20 | 2,190 | 2,194 | 2,166 | 2,166 | -28 | -1.3% | 23,300 |
2023/11/17 | 2,160 | 2,195 | 2,144 | 2,194 | +25 | +1.2% | 17,100 |
2023/11/16 | 2,174 | 2,186 | 2,127 | 2,169 | -5 | -0.2% | 32,700 |
2023/11/15 | 2,220 | 2,220 | 2,170 | 2,174 | -19 | -0.9% | 25,600 |
2023/11/14 | 2,243 | 2,243 | 2,152 | 2,193 | -56 | -2.5% | 43,300 |
2023/11/13 | 2,227 | 2,267 | 2,199 | 2,249 | +204 | +10% | 139,700 |
2023/11/10 | 2,016 | 2,052 | 2,007 | 2,045 | +15 | +0.7% | 23,800 |
2023/11/09 | 2,008 | 2,036 | 1,990 | 2,030 | +40 | +2% | 20,600 |
2023/11/08 | 2,024 | 2,037 | 1,973 | 1,990 | -34 | -1.7% | 24,200 |
2023/11/07 | 2,032 | 2,045 | 2,012 | 2,024 | -2 | -0.1% | 24,600 |
2023/11/06 | 1,997 | 2,026 | 1,985 | 2,026 | +74 | +3.8% | 31,400 |
2023/11/02 | 1,960 | 1,968 | 1,937 | 1,952 | +2 | +0.1% | 14,800 |
2023/11/01 | 1,978 | 1,988 | 1,932 | 1,950 | +1 | +0.1% | 20,600 |
2023/10/31 | 1,897 | 1,949 | 1,887 | 1,949 | +62 | +3.3% | 24,300 |
2023/10/30 | 1,946 | 1,950 | 1,887 | 1,887 | -76 | -3.9% | 59,900 |
2023/10/27 | 1,939 | 1,963 | 1,939 | 1,963 | +24 | +1.2% | 15,400 |
2023/10/26 | 1,946 | 1,969 | 1,920 | 1,939 | -17 | -0.9% | 17,700 |
2023/10/25 | 1,953 | 1,992 | 1,953 | 1,956 | +42 | +2.2% | 19,700 |
2023/10/24 | 1,903 | 1,917 | 1,853 | 1,914 | +22 | +1.2% | 43,600 |
2023/10/23 | 1,931 | 1,935 | 1,892 | 1,892 | -44 | -2.3% | 25,000 |
2023/10/20 | 1,920 | 1,951 | 1,913 | 1,936 | -8 | -0.4% | 24,100 |
2023/10/19 | 1,963 | 1,965 | 1,935 | 1,944 | -28 | -1.4% | 22,700 |
2023/10/18 | 1,980 | 1,992 | 1,954 | 1,972 | -4 | -0.2% | 20,300 |
2023/10/17 | 1,990 | 2,013 | 1,971 | 1,976 | +3 | +0.2% | 18,200 |
2023/10/16 | 1,981 | 2,008 | 1,968 | 1,973 | -40 | -2% | 19,600 |
2023/10/13 | 2,056 | 2,056 | 2,008 | 2,013 | -43 | -2.1% | 21,600 |
2023/10/12 | 2,011 | 2,056 | 2,011 | 2,056 | +21 | +1% | 18,000 |
2023/10/11 | 2,049 | 2,049 | 2,013 | 2,035 | -20 | -1% | 22,800 |
2023/10/10 | 2,030 | 2,056 | 2,030 | 2,055 | +40 | +2% | 14,300 |
2023/10/06 | 2,022 | 2,035 | 1,998 | 2,015 | -7 | -0.3% | 18,200 |
2023/10/05 | 1,970 | 2,023 | 1,970 | 2,022 | +64 | +3.3% | 34,000 |
2023/10/04 | 1,990 | 1,990 | 1,956 | 1,958 | -72 | -3.5% | 71,200 |
2023/10/03 | 2,050 | 2,065 | 2,022 | 2,030 | -24 | -1.2% | 38,300 |
2023/10/02 | 2,104 | 2,129 | 2,053 | 2,054 | -27 | -1.3% | 41,400 |
2023/09/29 | 2,072 | 2,129 | 2,051 | 2,081 | +13 | +0.6% | 58,000 |
2023/09/28 | 2,060 | 2,094 | 2,059 | 2,068 | +1 | ±0% | 32,600 |
2023/09/27 | 2,050 | 2,067 | 2,029 | 2,067 | +6 | +0.3% | 22,000 |
2023/09/26 | 2,094 | 2,094 | 2,056 | 2,061 | -29 | -1.4% | 24,900 |
2023/09/25 | 2,075 | 2,093 | 2,075 | 2,090 | +20 | +1% | 18,300 |
201~
250
件表示中 / 6804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 | 208,800円 | +5.2% | +3.1% | 3.54% | 8.48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 | 62,900円 | +5.3% | -10.4% | 3.18% | 9.57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 |
電業社 | 380,500円 | +16.2% | +16.0% | 3.81% | 8.07倍 | 0.62倍 |
|
ポンプ大手5社の一角で官公需に強み。送風機と2本柱。海外は中東深耕、インドに生産拠点 |
AIメカテック | 266,100円 | +29.8% | +832.1% | 1.69% | 76.42倍 | 1.51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 | 94,700円 | +5.4% | +1.4% | 4.22% | 7.44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 |
市場注目の銘柄
チャート関連のコラム