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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,962 | 1,977 | 1,946 | 1,973 | +31 | +1.6% | 25,100 |
| 2025/08/14 | 1,934 | 1,942 | 1,932 | 1,942 | +8 | +0.4% | 11,300 |
| 2025/08/13 | 1,963 | 1,963 | 1,930 | 1,934 | -11 | -0.6% | 24,200 |
| 2025/08/12 | 1,936 | 1,958 | 1,936 | 1,945 | +35 | +1.8% | 35,300 |
| 2025/08/08 | 1,971 | 1,980 | 1,902 | 1,910 | -49 | -2.5% | 51,600 |
| 2025/08/07 | 1,973 | 1,974 | 1,950 | 1,959 | -14 | -0.7% | 18,000 |
| 2025/08/06 | 1,954 | 1,973 | 1,954 | 1,973 | +19 | +1% | 9,300 |
| 2025/08/05 | 1,948 | 1,955 | 1,948 | 1,954 | +12 | +0.6% | 8,500 |
| 2025/08/04 | 1,927 | 1,948 | 1,912 | 1,942 | -8 | -0.4% | 16,200 |
| 2025/08/01 | 1,929 | 1,950 | 1,927 | 1,950 | +21 | +1.1% | 7,000 |
| 2025/07/31 | 1,930 | 1,936 | 1,924 | 1,929 | +1 | +0.1% | 7,100 |
| 2025/07/30 | 1,940 | 1,940 | 1,922 | 1,928 | -9 | -0.5% | 10,600 |
| 2025/07/29 | 1,946 | 1,946 | 1,928 | 1,937 | -22 | -1.1% | 12,000 |
| 2025/07/28 | 1,933 | 1,959 | 1,933 | 1,959 | +42 | +2.2% | 20,600 |
| 2025/07/25 | 1,919 | 1,926 | 1,909 | 1,917 | -1 | -0.1% | 15,600 |
| 2025/07/24 | 1,902 | 1,918 | 1,902 | 1,918 | +30 | +1.6% | 24,800 |
| 2025/07/23 | 1,877 | 1,906 | 1,868 | 1,888 | +23 | +1.2% | 25,400 |
| 2025/07/22 | 1,864 | 1,873 | 1,862 | 1,865 | +1 | +0.1% | 6,400 |
| 2025/07/18 | 1,888 | 1,888 | 1,864 | 1,864 | -13 | -0.7% | 14,300 |
| 2025/07/17 | 1,884 | 1,886 | 1,874 | 1,877 | -7 | -0.4% | 8,900 |
| 2025/07/16 | 1,896 | 1,896 | 1,873 | 1,884 | -12 | -0.6% | 14,900 |
| 2025/07/15 | 1,895 | 1,900 | 1,874 | 1,896 | +1 | +0.1% | 21,800 |
| 2025/07/14 | 1,889 | 1,902 | 1,875 | 1,895 | +6 | +0.3% | 17,800 |
| 2025/07/11 | 1,888 | 1,900 | 1,887 | 1,889 | +1 | +0.1% | 13,600 |
| 2025/07/10 | 1,898 | 1,898 | 1,875 | 1,888 | +10 | +0.5% | 10,900 |
| 2025/07/09 | 1,865 | 1,887 | 1,864 | 1,878 | +33 | +1.8% | 18,100 |
| 2025/07/08 | 1,833 | 1,858 | 1,833 | 1,845 | +8 | +0.4% | 11,500 |
| 2025/07/07 | 1,861 | 1,861 | 1,835 | 1,837 | -23 | -1.2% | 18,400 |
| 2025/07/04 | 1,886 | 1,886 | 1,854 | 1,860 | -11 | -0.6% | 11,200 |
| 2025/07/03 | 1,869 | 1,883 | 1,868 | 1,871 | -9 | -0.5% | 8,500 |
| 2025/07/02 | 1,872 | 1,883 | 1,866 | 1,880 | +14 | +0.8% | 11,800 |
| 2025/07/01 | 1,884 | 1,884 | 1,863 | 1,866 | -18 | -1% | 9,900 |
| 2025/06/30 | 1,898 | 1,900 | 1,873 | 1,884 | +14 | +0.7% | 18,900 |
| 2025/06/27 | 1,872 | 1,883 | 1,869 | 1,870 | -2 | -0.1% | 8,500 |
| 2025/06/26 | 1,870 | 1,878 | 1,867 | 1,872 | +2 | +0.1% | 13,300 |
| 2025/06/25 | 1,872 | 1,878 | 1,859 | 1,870 | +14 | +0.8% | 9,900 |
| 2025/06/24 | 1,846 | 1,861 | 1,846 | 1,856 | +15 | +0.8% | 6,000 |
| 2025/06/23 | 1,848 | 1,852 | 1,831 | 1,841 | -12 | -0.6% | 12,000 |
| 2025/06/20 | 1,871 | 1,874 | 1,850 | 1,853 | -17 | -0.9% | 14,000 |
| 2025/06/19 | 1,872 | 1,872 | 1,863 | 1,870 | -2 | -0.1% | 7,500 |
| 2025/06/18 | 1,882 | 1,882 | 1,872 | 1,872 | -1 | -0.1% | 8,300 |
| 2025/06/17 | 1,877 | 1,884 | 1,872 | 1,873 | +2 | +0.1% | 6,100 |
| 2025/06/16 | 1,861 | 1,876 | 1,852 | 1,871 | +14 | +0.8% | 12,500 |
| 2025/06/13 | 1,865 | 1,865 | 1,845 | 1,857 | -8 | -0.4% | 20,100 |
| 2025/06/12 | 1,873 | 1,873 | 1,859 | 1,865 | +4 | +0.2% | 5,600 |
| 2025/06/11 | 1,880 | 1,884 | 1,855 | 1,861 | -9 | -0.5% | 12,500 |
| 2025/06/10 | 1,887 | 1,887 | 1,855 | 1,870 | -1 | -0.1% | 13,300 |
| 2025/06/09 | 1,893 | 1,893 | 1,868 | 1,871 | -2 | -0.1% | 12,900 |
| 2025/06/06 | 1,852 | 1,906 | 1,852 | 1,873 | +21 | +1.1% | 17,400 |
| 2025/06/05 | 1,867 | 1,878 | 1,852 | 1,852 | -16 | -0.9% | 11,500 |
1～
50
件表示中 / 7017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 | 197,300円 | +5.3% | +11.7% | 3.80% | 9.34倍 | 0.92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 |
| ＫＶＫ | 212,000円 | +2.9% | -8.9% | 3.77% | 8.93倍 | 0.60倍 |
|
給水栓専業首位。管材商社、住宅設備会社に加えリテール向けを強化。中国とフィリピンに工場 |
| マミヤＯＰ | 160,700円 | -25.8% | -48.5% | 4.36% | 5.53倍 | 0.66倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| 冨士ダイス | 80,500円 | +6.5% | +16.1% | 4.97% | 34.88倍 | 0.77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 |
| 加藤製 | 137,000円 | +7.7% | -14.3% | 5.11% | 12.96倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
