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 |
|---|---|---|---|---|---|---|---|
| 2017/11/02 | 1,952 | 1,954 | 1,931 | 1,937 | -27 | -1.4% | 10,700 |
| 2017/11/01 | 1,952 | 1,971 | 1,946 | 1,964 | +1 | +0.1% | 11,500 |
| 2017/10/31 | 1,929 | 1,977 | 1,913 | 1,963 | +36 | +1.9% | 29,400 |
| 2017/10/30 | 1,915 | 1,927 | 1,894 | 1,927 | +6 | +0.3% | 25,900 |
| 2017/10/27 | 1,926 | 1,927 | 1,904 | 1,921 | +13 | +0.7% | 11,900 |
| 2017/10/26 | 1,889 | 1,918 | 1,888 | 1,908 | +19 | +1% | 8,700 |
| 2017/10/25 | 1,905 | 1,939 | 1,881 | 1,889 | -10 | -0.5% | 13,600 |
| 2017/10/24 | 1,941 | 1,941 | 1,851 | 1,899 | -42 | -2.2% | 38,500 |
| 2017/10/23 | 1,920 | 1,963 | 1,915 | 1,941 | +41 | +2.2% | 24,700 |
| 2017/10/20 | 1,945 | 1,959 | 1,892 | 1,900 | -42 | -2.2% | 23,300 |
| 2017/10/19 | 1,913 | 1,988 | 1,913 | 1,942 | +33 | +1.7% | 31,400 |
| 2017/10/18 | 1,945 | 1,994 | 1,906 | 1,909 | -5 | -0.3% | 48,700 |
| 2017/10/17 | 1,830 | 1,933 | 1,817 | 1,914 | +97 | +5.3% | 45,400 |
| 2017/10/16 | 1,824 | 1,829 | 1,805 | 1,817 | -8 | -0.4% | 14,700 |
| 2017/10/13 | 1,827 | 1,839 | 1,802 | 1,825 | -1 | -0.1% | 19,200 |
| 2017/10/12 | 1,838 | 1,848 | 1,826 | 1,826 | +25 | +1.4% | 18,000 |
| 2017/10/11 | 1,813 | 1,816 | 1,784 | 1,801 | -20 | -1.1% | 18,000 |
| 2017/10/10 | 1,836 | 1,854 | 1,815 | 1,821 | -25 | -1.4% | 15,400 |
| 2017/10/06 | 1,852 | 1,860 | 1,824 | 1,846 | +4 | +0.2% | 17,200 |
| 2017/10/05 | 1,872 | 1,883 | 1,777 | 1,842 | -24 | -1.3% | 25,900 |
| 2017/10/04 | 1,869 | 1,872 | 1,853 | 1,866 | ±0 | ±0% | 9,900 |
| 2017/10/03 | 1,844 | 1,883 | 1,825 | 1,866 | +51 | +2.8% | 38,100 |
| 2017/10/02 | 1,850 | 1,852 | 1,811 | 1,815 | -36 | -1.9% | 16,000 |
| 2017/09/29 | 1,884 | 1,884 | 1,820 | 1,851 | -21 | -1.1% | 14,800 |
| 2017/09/28 | 1,835 | 1,874 | 1,816 | 1,872 | +38 | +2.1% | 21,200 |
| 2017/09/27 | 1,798 | 1,834 | 1,775 | 1,834 | +37 | +2.1% | 17,600 |
| 2017/09/26 | 1,809 | 1,840 | 1,775 | 1,797 | -24 | -1.3% | 31,400 |
| 2017/09/25 | 1,820 | 1,883 | 1,819 | 1,821 | -8 | -0.4% | 24,400 |
| 2017/09/22 | 1,901 | 1,903 | 1,805 | 1,829 | -83 | -4.3% | 51,500 |
| 2017/09/21 | 1,861 | 1,983 | 1,845 | 1,912 | +63 | +3.4% | 78,100 |
| 2017/09/20 | 1,801 | 1,940 | 1,801 | 1,849 | +56 | +3.1% | 84,200 |
| 2017/09/19 | 1,742 | 1,812 | 1,740 | 1,793 | +57 | +3.3% | 43,900 |
| 2017/09/15 | 1,687 | 1,763 | 1,687 | 1,736 | +57 | +3.4% | 24,300 |
| 2017/09/14 | 1,705 | 1,737 | 1,670 | 1,679 | -20 | -1.2% | 22,400 |
| 2017/09/13 | 1,708 | 1,767 | 1,692 | 1,699 | -10 | -0.6% | 22,800 |
| 2017/09/12 | 1,720 | 1,724 | 1,688 | 1,709 | +17 | +1% | 29,100 |
| 2017/09/11 | 1,711 | 1,747 | 1,682 | 1,692 | -20 | -1.2% | 22,400 |
| 2017/09/08 | 1,680 | 1,733 | 1,661 | 1,712 | +65 | +3.9% | 53,300 |
| 2017/09/07 | 1,652 | 1,679 | 1,630 | 1,647 | +4 | +0.2% | 19,900 |
| 2017/09/06 | 1,535 | 1,649 | 1,535 | 1,643 | +82 | +5.3% | 45,100 |
| 2017/09/05 | 1,666 | 1,666 | 1,560 | 1,561 | -117 | -7% | 37,500 |
| 2017/09/04 | 1,670 | 1,698 | 1,656 | 1,678 | -1 | -0.1% | 35,300 |
| 2017/09/01 | 1,742 | 1,748 | 1,663 | 1,679 | -62 | -3.6% | 40,700 |
| 2017/08/31 | 1,731 | 1,755 | 1,718 | 1,741 | +6 | +0.3% | 20,300 |
| 2017/08/30 | 1,780 | 1,780 | 1,703 | 1,735 | -54 | -3% | 43,100 |
| 2017/08/29 | 1,752 | 1,807 | 1,752 | 1,789 | +15 | +0.8% | 35,300 |
| 2017/08/28 | 1,810 | 1,830 | 1,753 | 1,774 | -25 | -1.4% | 48,700 |
| 2017/08/25 | 1,710 | 1,850 | 1,710 | 1,799 | +106 | +6.3% | 101,200 |
| 2017/08/24 | 1,649 | 1,709 | 1,645 | 1,693 | +36 | +2.2% | 25,400 |
| 2017/08/23 | 1,645 | 1,699 | 1,642 | 1,657 | +12 | +0.7% | 33,600 |
1851～
1900
件表示中 / 6968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 | 185,200円 | +5.3% | +11.7% | 4.05% | 8.77倍 | 0.87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 | 68,700円 | +2.6% | -1.6% | 4.37% | 14.26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 | 193,900円 | +2.9% | -8.9% | 4.13% | 8.17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 |
| ワイエイシイＨＤ | 77,400円 | +30.2% | +60.1% | 5.17% | 11.88倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
