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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,937 | 1,937 | 1,891 | 1,892 | -46 | -2.4% | 61,000 |
| 2024/12/30 | 1,908 | 1,951 | 1,908 | 1,938 | +50 | +2.6% | 72,900 |
| 2024/12/27 | 1,880 | 1,892 | 1,879 | 1,888 | +16 | +0.9% | 34,600 |
| 2024/12/26 | 1,850 | 1,872 | 1,850 | 1,872 | +24 | +1.3% | 53,600 |
| 2024/12/25 | 1,845 | 1,870 | 1,831 | 1,848 | +18 | +1% | 45,800 |
| 2024/12/24 | 1,832 | 1,845 | 1,826 | 1,830 | -1 | -0.1% | 34,500 |
| 2024/12/23 | 1,840 | 1,848 | 1,822 | 1,831 | -4 | -0.2% | 55,000 |
| 2024/12/20 | 1,835 | 1,864 | 1,833 | 1,835 | -5 | -0.3% | 36,600 |
| 2024/12/19 | 1,831 | 1,852 | 1,811 | 1,840 | +2 | +0.1% | 41,000 |
| 2024/12/18 | 1,841 | 1,851 | 1,833 | 1,838 | -5 | -0.3% | 22,900 |
| 2024/12/17 | 1,885 | 1,885 | 1,837 | 1,843 | -27 | -1.4% | 41,300 |
| 2024/12/16 | 1,870 | 1,894 | 1,869 | 1,870 | +2 | +0.1% | 32,900 |
| 2024/12/13 | 1,869 | 1,872 | 1,855 | 1,868 | -2 | -0.1% | 31,700 |
| 2024/12/12 | 1,869 | 1,871 | 1,850 | 1,870 | +13 | +0.7% | 42,900 |
| 2024/12/11 | 1,875 | 1,875 | 1,855 | 1,857 | -18 | -1% | 20,600 |
| 2024/12/10 | 1,893 | 1,903 | 1,875 | 1,875 | -8 | -0.4% | 26,900 |
| 2024/12/09 | 1,859 | 1,891 | 1,858 | 1,883 | +38 | +2.1% | 41,500 |
| 2024/12/06 | 1,841 | 1,855 | 1,832 | 1,845 | +1 | +0.1% | 31,200 |
| 2024/12/05 | 1,847 | 1,857 | 1,841 | 1,844 | -1 | -0.1% | 28,500 |
| 2024/12/04 | 1,867 | 1,867 | 1,835 | 1,845 | -30 | -1.6% | 34,300 |
| 2024/12/03 | 1,840 | 1,881 | 1,840 | 1,875 | +45 | +2.5% | 46,800 |
| 2024/12/02 | 1,850 | 1,855 | 1,827 | 1,830 | -16 | -0.9% | 56,200 |
| 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 |
151～
200
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
