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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 2,792 | 2,792 | 2,736 | 2,771 | -25 | -0.9% | 30,400 |
| 2024/03/13 | 2,839 | 2,851 | 2,760 | 2,796 | -33 | -1.2% | 44,600 |
| 2024/03/12 | 2,794 | 2,846 | 2,781 | 2,829 | -15 | -0.5% | 36,000 |
| 2024/03/11 | 2,843 | 2,887 | 2,807 | 2,844 | -75 | -2.6% | 63,300 |
| 2024/03/08 | 2,883 | 2,957 | 2,867 | 2,919 | +3 | +0.1% | 32,500 |
| 2024/03/07 | 2,975 | 2,975 | 2,888 | 2,916 | -41 | -1.4% | 52,200 |
| 2024/03/06 | 2,941 | 2,973 | 2,931 | 2,957 | -26 | -0.9% | 30,000 |
| 2024/03/05 | 2,932 | 2,989 | 2,932 | 2,983 | +36 | +1.2% | 23,600 |
| 2024/03/04 | 2,960 | 3,010 | 2,909 | 2,947 | -68 | -2.3% | 59,000 |
| 2024/03/01 | 3,030 | 3,095 | 3,000 | 3,015 | ±0 | ±0% | 58,100 |
| 2024/02/29 | 2,928 | 3,020 | 2,905 | 3,015 | +76 | +2.6% | 49,100 |
| 2024/02/28 | 2,985 | 3,015 | 2,921 | 2,939 | -46 | -1.5% | 55,300 |
| 2024/02/27 | 2,980 | 3,020 | 2,968 | 2,985 | +50 | +1.7% | 71,700 |
| 2024/02/26 | 2,885 | 2,972 | 2,862 | 2,935 | +114 | +4% | 82,100 |
| 2024/02/22 | 2,803 | 2,835 | 2,790 | 2,821 | +38 | +1.4% | 33,200 |
| 2024/02/21 | 2,839 | 2,841 | 2,780 | 2,783 | -106 | -3.7% | 48,600 |
| 2024/02/20 | 2,817 | 2,898 | 2,815 | 2,889 | +80 | +2.8% | 57,400 |
| 2024/02/19 | 2,747 | 2,814 | 2,747 | 2,809 | +39 | +1.4% | 28,800 |
| 2024/02/16 | 2,735 | 2,778 | 2,718 | 2,770 | +56 | +2.1% | 27,100 |
| 2024/02/15 | 2,706 | 2,737 | 2,694 | 2,714 | +38 | +1.4% | 21,500 |
| 2024/02/14 | 2,750 | 2,750 | 2,660 | 2,676 | -95 | -3.4% | 70,000 |
| 2024/02/13 | 2,746 | 2,829 | 2,657 | 2,771 | +45 | +1.7% | 78,400 |
| 2024/02/09 | 2,816 | 2,847 | 2,725 | 2,726 | -40 | -1.4% | 167,000 |
| 2024/02/08 | 2,710 | 2,771 | 2,690 | 2,766 | +42 | +1.5% | 42,700 |
| 2024/02/07 | 2,690 | 2,744 | 2,684 | 2,724 | +41 | +1.5% | 35,000 |
| 2024/02/06 | 2,708 | 2,720 | 2,683 | 2,683 | -13 | -0.5% | 25,800 |
| 2024/02/05 | 2,729 | 2,730 | 2,683 | 2,696 | -22 | -0.8% | 49,900 |
| 2024/02/02 | 2,750 | 2,757 | 2,682 | 2,718 | -2 | -0.1% | 30,100 |
| 2024/02/01 | 2,751 | 2,786 | 2,712 | 2,720 | -54 | -1.9% | 43,900 |
| 2024/01/31 | 2,661 | 2,795 | 2,661 | 2,774 | +104 | +3.9% | 79,700 |
| 2024/01/30 | 2,653 | 2,684 | 2,633 | 2,670 | +10 | +0.4% | 77,900 |
| 2024/01/29 | 2,680 | 2,680 | 2,636 | 2,660 | +17 | +0.6% | 57,700 |
| 2024/01/26 | 2,600 | 2,651 | 2,577 | 2,643 | +47 | +1.8% | 59,600 |
| 2024/01/25 | 2,550 | 2,616 | 2,550 | 2,596 | +47 | +1.8% | 43,200 |
| 2024/01/24 | 2,558 | 2,558 | 2,523 | 2,549 | -9 | -0.4% | 28,700 |
| 2024/01/23 | 2,552 | 2,588 | 2,540 | 2,558 | +40 | +1.6% | 36,500 |
| 2024/01/22 | 2,490 | 2,535 | 2,490 | 2,518 | +35 | +1.4% | 28,300 |
| 2024/01/19 | 2,502 | 2,521 | 2,482 | 2,483 | -19 | -0.8% | 37,000 |
| 2024/01/18 | 2,501 | 2,538 | 2,501 | 2,502 | -8 | -0.3% | 24,100 |
| 2024/01/17 | 2,540 | 2,576 | 2,510 | 2,510 | -30 | -1.2% | 32,500 |
| 2024/01/16 | 2,565 | 2,568 | 2,540 | 2,540 | -34 | -1.3% | 36,300 |
| 2024/01/15 | 2,578 | 2,632 | 2,562 | 2,574 | -10 | -0.4% | 39,900 |
| 2024/01/12 | 2,636 | 2,640 | 2,584 | 2,584 | -69 | -2.6% | 68,700 |
| 2024/01/11 | 2,663 | 2,692 | 2,637 | 2,653 | -12 | -0.5% | 54,600 |
| 2024/01/10 | 2,645 | 2,700 | 2,638 | 2,665 | +52 | +2% | 62,800 |
| 2024/01/09 | 2,615 | 2,644 | 2,585 | 2,613 | -2 | -0.1% | 67,000 |
| 2024/01/05 | 2,630 | 2,652 | 2,596 | 2,615 | -14 | -0.5% | 78,400 |
| 2024/01/04 | 2,600 | 2,662 | 2,551 | 2,629 | +161 | +6.5% | 153,300 |
| 2023/12/29 | 2,395 | 2,468 | 2,372 | 2,468 | +109 | +4.6% | 86,700 |
| 2023/12/28 | 2,316 | 2,366 | 2,300 | 2,359 | +46 | +2% | 34,600 |
301～
350
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
