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 |
|---|---|---|---|---|---|---|---|
| 2023/02/14 | 1,590 | 1,616 | 1,586 | 1,598 | +6 | +0.4% | 23,500 |
| 2023/02/13 | 1,600 | 1,603 | 1,547 | 1,592 | -33 | -2% | 36,200 |
| 2023/02/10 | 1,652 | 1,675 | 1,618 | 1,625 | -37 | -2.2% | 49,000 |
| 2023/02/09 | 1,652 | 1,682 | 1,652 | 1,662 | +10 | +0.6% | 21,700 |
| 2023/02/08 | 1,649 | 1,685 | 1,641 | 1,652 | +6 | +0.4% | 35,700 |
| 2023/02/07 | 1,609 | 1,656 | 1,609 | 1,646 | +41 | +2.6% | 30,800 |
| 2023/02/06 | 1,609 | 1,630 | 1,600 | 1,605 | +9 | +0.6% | 29,400 |
| 2023/02/03 | 1,596 | 1,606 | 1,590 | 1,596 | +7 | +0.4% | 16,000 |
| 2023/02/02 | 1,595 | 1,598 | 1,588 | 1,589 | -6 | -0.4% | 10,300 |
| 2023/02/01 | 1,597 | 1,597 | 1,587 | 1,595 | ±0 | ±0% | 11,900 |
| 2023/01/31 | 1,587 | 1,599 | 1,580 | 1,595 | +14 | +0.9% | 21,700 |
| 2023/01/30 | 1,560 | 1,584 | 1,560 | 1,581 | +15 | +1% | 47,900 |
| 2023/01/27 | 1,582 | 1,582 | 1,559 | 1,566 | -11 | -0.7% | 16,400 |
| 2023/01/26 | 1,560 | 1,578 | 1,556 | 1,577 | +19 | +1.2% | 10,800 |
| 2023/01/25 | 1,560 | 1,560 | 1,542 | 1,558 | +4 | +0.3% | 12,000 |
| 2023/01/24 | 1,563 | 1,568 | 1,554 | 1,554 | -11 | -0.7% | 12,400 |
| 2023/01/23 | 1,539 | 1,565 | 1,535 | 1,565 | +31 | +2% | 15,600 |
| 2023/01/20 | 1,513 | 1,547 | 1,513 | 1,534 | +12 | +0.8% | 12,300 |
| 2023/01/19 | 1,531 | 1,532 | 1,512 | 1,522 | -15 | -1% | 10,600 |
| 2023/01/18 | 1,536 | 1,550 | 1,525 | 1,537 | +1 | +0.1% | 15,800 |
| 2023/01/17 | 1,509 | 1,536 | 1,504 | 1,536 | +33 | +2.2% | 18,700 |
| 2023/01/16 | 1,503 | 1,511 | 1,485 | 1,503 | ±0 | ±0% | 19,600 |
| 2023/01/13 | 1,498 | 1,509 | 1,486 | 1,503 | -3 | -0.2% | 18,700 |
| 2023/01/12 | 1,530 | 1,530 | 1,499 | 1,506 | -29 | -1.9% | 27,100 |
| 2023/01/11 | 1,537 | 1,547 | 1,529 | 1,535 | +11 | +0.7% | 17,300 |
| 2023/01/10 | 1,524 | 1,550 | 1,523 | 1,524 | +14 | +0.9% | 17,600 |
| 2023/01/06 | 1,488 | 1,525 | 1,487 | 1,510 | +44 | +3% | 33,500 |
| 2023/01/05 | 1,493 | 1,493 | 1,465 | 1,466 | -27 | -1.8% | 21,300 |
| 2023/01/04 | 1,494 | 1,505 | 1,481 | 1,493 | +1 | +0.1% | 33,800 |
| 2022/12/30 | 1,499 | 1,499 | 1,477 | 1,492 | +7 | +0.5% | 10,800 |
| 2022/12/29 | 1,480 | 1,488 | 1,468 | 1,485 | -2 | -0.1% | 17,700 |
| 2022/12/28 | 1,504 | 1,505 | 1,481 | 1,487 | -11 | -0.7% | 13,400 |
| 2022/12/27 | 1,515 | 1,519 | 1,498 | 1,498 | +2 | +0.1% | 7,300 |
| 2022/12/26 | 1,496 | 1,501 | 1,483 | 1,496 | +15 | +1% | 4,800 |
| 2022/12/23 | 1,491 | 1,491 | 1,481 | 1,481 | -14 | -0.9% | 13,700 |
| 2022/12/22 | 1,506 | 1,507 | 1,494 | 1,495 | +9 | +0.6% | 8,200 |
| 2022/12/21 | 1,502 | 1,508 | 1,481 | 1,486 | -11 | -0.7% | 18,100 |
| 2022/12/20 | 1,545 | 1,554 | 1,490 | 1,497 | -48 | -3.1% | 28,900 |
| 2022/12/19 | 1,550 | 1,558 | 1,545 | 1,545 | -5 | -0.3% | 15,600 |
| 2022/12/16 | 1,600 | 1,600 | 1,550 | 1,550 | -50 | -3.1% | 29,700 |
| 2022/12/15 | 1,570 | 1,600 | 1,570 | 1,600 | +16 | +1% | 22,900 |
| 2022/12/14 | 1,579 | 1,584 | 1,566 | 1,584 | ±0 | ±0% | 16,500 |
| 2022/12/13 | 1,539 | 1,584 | 1,539 | 1,584 | +62 | +4.1% | 35,700 |
| 2022/12/12 | 1,511 | 1,524 | 1,501 | 1,522 | +23 | +1.5% | 8,600 |
| 2022/12/09 | 1,517 | 1,518 | 1,499 | 1,499 | -1 | -0.1% | 10,200 |
| 2022/12/08 | 1,510 | 1,510 | 1,482 | 1,500 | +4 | +0.3% | 10,000 |
| 2022/12/07 | 1,484 | 1,503 | 1,484 | 1,496 | +15 | +1% | 8,200 |
| 2022/12/06 | 1,488 | 1,495 | 1,481 | 1,481 | -17 | -1.1% | 8,200 |
| 2022/12/05 | 1,516 | 1,516 | 1,490 | 1,498 | -3 | -0.2% | 5,900 |
| 2022/12/02 | 1,545 | 1,545 | 1,501 | 1,501 | -30 | -2% | 15,700 |
401～
450
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 | 209,800円 | +5.2% | +3.1% | 3.53% | 8.52倍 | 1.06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 | 62,700円 | +5.3% | -10.4% | 3.19% | 9.53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 | 382,500円 | +16.2% | +16.0% | 3.79% | 8.11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 | 271,200円 | +29.8% | +832.1% | 1.66% | 77.89倍 | 1.54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 | 94,400円 | +5.4% | +1.4% | 4.24% | 7.42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
