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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,870 | 1,887 | 1,846 | 1,846 | -6 | -0.3% | 45,900 |
| 2024/11/28 | 1,837 | 1,860 | 1,836 | 1,852 | +1 | +0.1% | 38,100 |
| 2024/11/27 | 1,862 | 1,862 | 1,831 | 1,851 | -18 | -1% | 59,600 |
| 2024/11/26 | 1,906 | 1,907 | 1,859 | 1,869 | -37 | -1.9% | 67,400 |
| 2024/11/25 | 1,916 | 1,928 | 1,902 | 1,906 | -6 | -0.3% | 46,500 |
| 2024/11/22 | 1,874 | 1,917 | 1,874 | 1,912 | +48 | +2.6% | 56,200 |
| 2024/11/21 | 1,882 | 1,886 | 1,860 | 1,864 | -26 | -1.4% | 61,900 |
| 2024/11/20 | 1,890 | 1,906 | 1,878 | 1,890 | ±0 | ±0% | 45,200 |
| 2024/11/19 | 1,905 | 1,917 | 1,885 | 1,890 | -19 | -1% | 63,000 |
| 2024/11/18 | 1,880 | 1,925 | 1,878 | 1,909 | ±0 | ±0% | 78,300 |
| 2024/11/15 | 1,932 | 1,982 | 1,907 | 1,909 | -212 | -10% | 227,400 |
| 2024/11/14 | 2,121 | 2,146 | 2,114 | 2,121 | +1 | ±0% | 43,400 |
| 2024/11/13 | 2,147 | 2,163 | 2,120 | 2,120 | -45 | -2.1% | 45,100 |
| 2024/11/12 | 2,155 | 2,178 | 2,139 | 2,165 | +43 | +2% | 56,900 |
| 2024/11/11 | 2,168 | 2,179 | 2,112 | 2,122 | -33 | -1.5% | 56,700 |
| 2024/11/08 | 2,233 | 2,238 | 2,149 | 2,155 | +2 | +0.1% | 74,200 |
| 2024/11/07 | 2,102 | 2,168 | 2,102 | 2,153 | +71 | +3.4% | 70,100 |
| 2024/11/06 | 2,056 | 2,097 | 2,047 | 2,082 | +23 | +1.1% | 50,000 |
| 2024/11/05 | 2,055 | 2,073 | 2,046 | 2,059 | +33 | +1.6% | 40,000 |
| 2024/11/01 | 2,034 | 2,036 | 2,015 | 2,026 | -35 | -1.7% | 46,600 |
| 2024/10/31 | 2,059 | 2,070 | 2,042 | 2,061 | +2 | +0.1% | 22,400 |
| 2024/10/30 | 2,072 | 2,080 | 2,043 | 2,059 | -12 | -0.6% | 77,000 |
| 2024/10/29 | 2,036 | 2,082 | 2,036 | 2,071 | +37 | +1.8% | 50,100 |
| 2024/10/28 | 1,984 | 2,034 | 1,984 | 2,034 | +50 | +2.5% | 31,700 |
| 2024/10/25 | 2,025 | 2,028 | 1,970 | 1,984 | -32 | -1.6% | 59,100 |
| 2024/10/24 | 2,015 | 2,028 | 2,005 | 2,016 | -5 | -0.2% | 46,200 |
| 2024/10/23 | 2,031 | 2,046 | 2,018 | 2,021 | -5 | -0.2% | 29,900 |
| 2024/10/22 | 2,065 | 2,065 | 2,026 | 2,026 | -39 | -1.9% | 53,100 |
| 2024/10/21 | 2,097 | 2,097 | 2,059 | 2,065 | -32 | -1.5% | 25,400 |
| 2024/10/18 | 2,055 | 2,098 | 2,049 | 2,097 | +51 | +2.5% | 45,200 |
| 2024/10/17 | 2,030 | 2,047 | 2,030 | 2,046 | +16 | +0.8% | 15,500 |
| 2024/10/16 | 2,048 | 2,053 | 2,028 | 2,030 | -28 | -1.4% | 16,400 |
| 2024/10/15 | 2,061 | 2,063 | 2,042 | 2,058 | +9 | +0.4% | 26,000 |
| 2024/10/11 | 2,020 | 2,064 | 2,020 | 2,049 | +35 | +1.7% | 33,800 |
| 2024/10/10 | 2,039 | 2,043 | 2,013 | 2,014 | -6 | -0.3% | 30,800 |
| 2024/10/09 | 2,070 | 2,070 | 2,009 | 2,020 | -39 | -1.9% | 81,800 |
| 2024/10/08 | 2,103 | 2,103 | 2,059 | 2,059 | -46 | -2.2% | 36,600 |
| 2024/10/07 | 2,139 | 2,142 | 2,101 | 2,105 | +5 | +0.2% | 17,300 |
| 2024/10/04 | 2,086 | 2,110 | 2,086 | 2,100 | +9 | +0.4% | 11,500 |
| 2024/10/03 | 2,094 | 2,110 | 2,090 | 2,091 | +9 | +0.4% | 17,100 |
| 2024/10/02 | 2,086 | 2,105 | 2,067 | 2,082 | -21 | -1% | 25,100 |
| 2024/10/01 | 2,095 | 2,121 | 2,089 | 2,103 | +16 | +0.8% | 10,300 |
| 2024/09/30 | 2,102 | 2,102 | 2,075 | 2,087 | -65 | -3% | 25,700 |
| 2024/09/27 | 2,134 | 2,159 | 2,113 | 2,152 | +25 | +1.2% | 32,500 |
| 2024/09/26 | 2,128 | 2,133 | 2,105 | 2,127 | -3 | -0.1% | 19,600 |
| 2024/09/25 | 2,142 | 2,142 | 2,111 | 2,130 | +20 | +0.9% | 10,200 |
| 2024/09/24 | 2,119 | 2,121 | 2,096 | 2,110 | -2 | -0.1% | 30,600 |
| 2024/09/20 | 2,095 | 2,119 | 2,086 | 2,112 | +32 | +1.5% | 14,600 |
| 2024/09/19 | 2,099 | 2,116 | 2,080 | 2,080 | -15 | -0.7% | 12,600 |
| 2024/09/18 | 2,070 | 2,108 | 2,068 | 2,095 | +35 | +1.7% | 13,400 |
101～
150
件表示中 / 6945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 | 185,500円 | +0.4% | -21.1% | 3.99% | 9.81倍 | 0.90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 |
| ワイエイシイＨＤ | 80,100円 | +4.4% | +1.3% | 4.68% | 9.83倍 | 0.88倍 |
|
各種自動化機器の中堅。パワー半導体関連・液晶関連装置が主力。ヘルスケア関連の育成図る |
| ＫＶＫ | 186,500円 | +2.4% | -2.3% | 3.75% | 7.86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 |
| ＡＩメカテック | 254,300円 | +29.8% | +832.1% | 1.77% | 72.89倍 | 1.60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 |
| サンデン | 12,800円 | +0.5% | - | 0.00% | - | 0.63倍 |
|
カーエアコン用コンプレッサー世界２位。欧州車軸。ハイセンス傘下。事業再生ＡＤＲで再建中 |
市場注目の銘柄
チャート関連のコラム
