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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/12/01 | 1,553 | 1,554 | 1,527 | 1,531 | -16 | -1% | 13,400 |
| 2022/11/30 | 1,563 | 1,563 | 1,546 | 1,547 | -16 | -1% | 8,400 |
| 2022/11/29 | 1,562 | 1,570 | 1,554 | 1,563 | -6 | -0.4% | 14,900 |
| 2022/11/28 | 1,578 | 1,587 | 1,569 | 1,569 | -18 | -1.1% | 12,000 |
| 2022/11/25 | 1,597 | 1,597 | 1,576 | 1,587 | +10 | +0.6% | 22,500 |
| 2022/11/24 | 1,550 | 1,580 | 1,549 | 1,577 | +36 | +2.3% | 30,400 |
| 2022/11/22 | 1,521 | 1,545 | 1,521 | 1,541 | +21 | +1.4% | 21,000 |
| 2022/11/21 | 1,500 | 1,521 | 1,500 | 1,520 | +24 | +1.6% | 17,900 |
| 2022/11/18 | 1,516 | 1,516 | 1,492 | 1,496 | -13 | -0.9% | 15,600 |
| 2022/11/17 | 1,502 | 1,519 | 1,499 | 1,509 | +6 | +0.4% | 30,800 |
| 2022/11/16 | 1,505 | 1,505 | 1,484 | 1,503 | -2 | -0.1% | 21,500 |
| 2022/11/15 | 1,508 | 1,508 | 1,498 | 1,505 | +1 | +0.1% | 20,700 |
| 2022/11/14 | 1,500 | 1,519 | 1,491 | 1,504 | +16 | +1.1% | 53,900 |
| 2022/11/11 | 1,490 | 1,490 | 1,471 | 1,488 | +8 | +0.5% | 20,400 |
| 2022/11/10 | 1,462 | 1,486 | 1,456 | 1,480 | +9 | +0.6% | 10,300 |
| 2022/11/09 | 1,480 | 1,490 | 1,471 | 1,471 | -8 | -0.5% | 8,900 |
| 2022/11/08 | 1,460 | 1,480 | 1,460 | 1,479 | +24 | +1.6% | 23,700 |
| 2022/11/07 | 1,464 | 1,464 | 1,450 | 1,455 | +7 | +0.5% | 8,400 |
| 2022/11/04 | 1,439 | 1,459 | 1,439 | 1,448 | +10 | +0.7% | 14,000 |
| 2022/11/02 | 1,450 | 1,462 | 1,438 | 1,438 | -9 | -0.6% | 11,700 |
| 2022/11/01 | 1,444 | 1,449 | 1,430 | 1,447 | +9 | +0.6% | 9,800 |
| 2022/10/31 | 1,422 | 1,440 | 1,422 | 1,438 | +16 | +1.1% | 10,600 |
| 2022/10/28 | 1,446 | 1,449 | 1,411 | 1,422 | -31 | -2.1% | 82,800 |
| 2022/10/27 | 1,437 | 1,455 | 1,429 | 1,453 | +13 | +0.9% | 21,900 |
| 2022/10/26 | 1,429 | 1,442 | 1,416 | 1,440 | +20 | +1.4% | 17,700 |
| 2022/10/25 | 1,414 | 1,431 | 1,404 | 1,420 | +15 | +1.1% | 16,400 |
| 2022/10/24 | 1,397 | 1,411 | 1,397 | 1,405 | +8 | +0.6% | 11,800 |
| 2022/10/21 | 1,392 | 1,402 | 1,390 | 1,397 | +4 | +0.3% | 21,900 |
| 2022/10/20 | 1,399 | 1,404 | 1,391 | 1,393 | -20 | -1.4% | 23,300 |
| 2022/10/19 | 1,398 | 1,415 | 1,395 | 1,413 | +13 | +0.9% | 18,300 |
| 2022/10/18 | 1,408 | 1,408 | 1,392 | 1,400 | +7 | +0.5% | 19,200 |
| 2022/10/17 | 1,397 | 1,404 | 1,391 | 1,393 | -10 | -0.7% | 18,600 |
| 2022/10/14 | 1,401 | 1,408 | 1,394 | 1,403 | +7 | +0.5% | 20,000 |
| 2022/10/13 | 1,418 | 1,421 | 1,395 | 1,396 | -31 | -2.2% | 39,900 |
| 2022/10/12 | 1,428 | 1,439 | 1,420 | 1,427 | -5 | -0.3% | 30,100 |
| 2022/10/11 | 1,441 | 1,451 | 1,424 | 1,432 | -47 | -3.2% | 29,500 |
| 2022/10/07 | 1,452 | 1,486 | 1,452 | 1,479 | -5 | -0.3% | 18,500 |
651～
700
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
