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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 2,511 | 2,531 | 2,490 | 2,490 | -10 | -0.4% | 23,400 |
| 2024/05/28 | 2,487 | 2,515 | 2,487 | 2,500 | +27 | +1.1% | 25,700 |
| 2024/05/27 | 2,450 | 2,473 | 2,446 | 2,473 | +28 | +1.1% | 17,900 |
| 2024/05/24 | 2,479 | 2,479 | 2,437 | 2,445 | -56 | -2.2% | 47,200 |
| 2024/05/23 | 2,525 | 2,531 | 2,469 | 2,501 | -34 | -1.3% | 55,600 |
| 2024/05/22 | 2,535 | 2,565 | 2,532 | 2,535 | -12 | -0.5% | 28,700 |
| 2024/05/21 | 2,601 | 2,601 | 2,540 | 2,547 | -34 | -1.3% | 30,700 |
| 2024/05/20 | 2,580 | 2,628 | 2,568 | 2,581 | +51 | +2% | 56,700 |
| 2024/05/17 | 2,507 | 2,548 | 2,480 | 2,530 | +22 | +0.9% | 51,700 |
| 2024/05/16 | 2,533 | 2,562 | 2,508 | 2,508 | -12 | -0.5% | 45,000 |
| 2024/05/15 | 2,585 | 2,591 | 2,500 | 2,520 | -75 | -2.9% | 77,400 |
| 2024/05/14 | 2,625 | 2,625 | 2,577 | 2,595 | -1 | ±0% | 114,300 |
| 2024/05/13 | 2,745 | 2,745 | 2,581 | 2,596 | -399 | -13.3% | 278,100 |
| 2024/05/10 | 2,923 | 2,998 | 2,873 | 2,995 | +72 | +2.5% | 76,500 |
| 2024/05/09 | 2,957 | 2,970 | 2,909 | 2,923 | -34 | -1.1% | 20,700 |
| 2024/05/08 | 2,904 | 2,988 | 2,904 | 2,957 | +21 | +0.7% | 26,500 |
| 2024/05/07 | 3,010 | 3,040 | 2,931 | 2,936 | -53 | -1.8% | 29,400 |
| 2024/05/02 | 2,993 | 3,010 | 2,978 | 2,989 | +14 | +0.5% | 33,900 |
| 2024/05/01 | 2,979 | 3,010 | 2,952 | 2,975 | -40 | -1.3% | 48,800 |
| 2024/04/30 | 2,936 | 3,025 | 2,936 | 3,015 | +129 | +4.5% | 58,000 |
| 2024/04/26 | 2,877 | 2,896 | 2,810 | 2,886 | -41 | -1.4% | 121,700 |
| 2024/04/25 | 2,864 | 2,929 | 2,848 | 2,927 | +62 | +2.2% | 51,600 |
| 2024/04/24 | 2,910 | 2,915 | 2,865 | 2,865 | -35 | -1.2% | 25,700 |
| 2024/04/23 | 2,855 | 2,903 | 2,816 | 2,900 | +53 | +1.9% | 41,700 |
| 2024/04/22 | 2,850 | 2,869 | 2,793 | 2,847 | +35 | +1.2% | 44,900 |
| 2024/04/19 | 2,871 | 2,878 | 2,729 | 2,812 | -88 | -3% | 58,100 |
| 2024/04/18 | 2,860 | 2,934 | 2,840 | 2,900 | +48 | +1.7% | 38,800 |
| 2024/04/17 | 2,920 | 2,922 | 2,849 | 2,852 | -68 | -2.3% | 30,300 |
| 2024/04/16 | 2,937 | 2,950 | 2,869 | 2,920 | -45 | -1.5% | 42,000 |
| 2024/04/15 | 2,999 | 3,025 | 2,965 | 2,965 | -50 | -1.7% | 37,800 |
| 2024/04/12 | 3,050 | 3,080 | 3,010 | 3,015 | -30 | -1% | 35,000 |
| 2024/04/11 | 3,050 | 3,070 | 3,035 | 3,045 | -45 | -1.5% | 18,200 |
| 2024/04/10 | 3,060 | 3,105 | 3,010 | 3,090 | +25 | +0.8% | 31,600 |
| 2024/04/09 | 3,095 | 3,095 | 3,055 | 3,065 | -30 | -1% | 27,300 |
| 2024/04/08 | 3,125 | 3,135 | 3,065 | 3,095 | -10 | -0.3% | 38,900 |
| 2024/04/05 | 3,135 | 3,155 | 3,045 | 3,105 | -100 | -3.1% | 53,400 |
| 2024/04/04 | 3,155 | 3,205 | 3,115 | 3,205 | +55 | +1.7% | 67,700 |
| 2024/04/03 | 3,085 | 3,180 | 3,085 | 3,150 | +10 | +0.3% | 31,500 |
| 2024/04/02 | 3,140 | 3,185 | 3,105 | 3,140 | +25 | +0.8% | 39,200 |
| 2024/04/01 | 3,150 | 3,165 | 3,055 | 3,115 | -30 | -1% | 38,400 |
| 2024/03/29 | 3,190 | 3,190 | 3,110 | 3,145 | ±0 | ±0% | 27,200 |
| 2024/03/28 | 3,090 | 3,205 | 3,085 | 3,145 | -20 | -0.6% | 83,500 |
| 2024/03/27 | 3,185 | 3,205 | 3,125 | 3,165 | +55 | +1.8% | 112,500 |
| 2024/03/26 | 3,005 | 3,135 | 3,005 | 3,110 | +105 | +3.5% | 53,800 |
| 2024/03/25 | 3,065 | 3,085 | 3,005 | 3,005 | -65 | -2.1% | 36,300 |
| 2024/03/22 | 3,045 | 3,080 | 3,000 | 3,070 | +25 | +0.8% | 52,600 |
| 2024/03/21 | 3,065 | 3,080 | 3,005 | 3,045 | -15 | -0.5% | 59,400 |
| 2024/03/19 | 2,880 | 3,115 | 2,848 | 3,060 | +177 | +6.1% | 111,000 |
| 2024/03/18 | 2,831 | 2,894 | 2,813 | 2,883 | +52 | +1.8% | 58,800 |
| 2024/03/15 | 2,770 | 2,833 | 2,754 | 2,831 | +60 | +2.2% | 33,200 |
251～
300
件表示中 / 6969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 | 187,300円 | +5.3% | +11.7% | 4.00% | 8.87倍 | 0.88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 |
| 日進工具 | 68,600円 | +2.6% | -1.6% | 4.37% | 14.24倍 | 0.94倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| ＫＶＫ | 193,000円 | +2.9% | -8.9% | 4.15% | 8.13倍 | 0.55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 |
| 加藤製 | 131,800円 | +7.7% | -14.3% | 5.31% | 12.62倍 | 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 |
| ツバキナカシマ | 35,700円 | -5.8% | - | 0.00% | - | 0.23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 |
市場注目の銘柄
チャート関連のコラム
