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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 2,081 | 2,120 | 2,012 | 2,056 | +135 | +7% | 94,300 |
| 2024/08/05 | 1,967 | 2,031 | 1,800 | 1,921 | -191 | -9% | 169,000 |
| 2024/08/02 | 2,151 | 2,171 | 2,103 | 2,112 | -149 | -6.6% | 102,100 |
| 2024/08/01 | 2,395 | 2,395 | 2,259 | 2,261 | -148 | -6.1% | 116,100 |
| 2024/07/31 | 2,338 | 2,427 | 2,335 | 2,409 | +86 | +3.7% | 72,500 |
| 2024/07/30 | 2,365 | 2,375 | 2,319 | 2,323 | -55 | -2.3% | 146,400 |
| 2024/07/29 | 2,366 | 2,388 | 2,343 | 2,378 | +60 | +2.6% | 30,000 |
| 2024/07/26 | 2,318 | 2,352 | 2,302 | 2,318 | +16 | +0.7% | 30,400 |
| 2024/07/25 | 2,333 | 2,336 | 2,280 | 2,302 | -46 | -2% | 70,600 |
| 2024/07/24 | 2,386 | 2,392 | 2,348 | 2,348 | -37 | -1.6% | 43,200 |
| 2024/07/23 | 2,370 | 2,394 | 2,365 | 2,385 | +15 | +0.6% | 25,300 |
| 2024/07/22 | 2,400 | 2,400 | 2,364 | 2,370 | -42 | -1.7% | 33,200 |
| 2024/07/19 | 2,428 | 2,445 | 2,393 | 2,412 | -23 | -0.9% | 41,400 |
| 2024/07/18 | 2,469 | 2,469 | 2,425 | 2,435 | -34 | -1.4% | 41,300 |
| 2024/07/17 | 2,428 | 2,469 | 2,424 | 2,469 | +63 | +2.6% | 34,700 |
| 2024/07/16 | 2,423 | 2,445 | 2,406 | 2,406 | +3 | +0.1% | 38,800 |
| 2024/07/12 | 2,370 | 2,439 | 2,366 | 2,403 | +13 | +0.5% | 36,100 |
| 2024/07/11 | 2,395 | 2,397 | 2,361 | 2,390 | -7 | -0.3% | 39,000 |
| 2024/07/10 | 2,391 | 2,405 | 2,365 | 2,397 | +4 | +0.2% | 57,600 |
| 2024/07/09 | 2,415 | 2,420 | 2,392 | 2,393 | -25 | -1% | 67,200 |
| 2024/07/08 | 2,461 | 2,472 | 2,418 | 2,418 | -37 | -1.5% | 41,500 |
| 2024/07/05 | 2,490 | 2,496 | 2,443 | 2,455 | -32 | -1.3% | 42,700 |
| 2024/07/04 | 2,503 | 2,507 | 2,484 | 2,487 | -16 | -0.6% | 23,500 |
| 2024/07/03 | 2,505 | 2,512 | 2,490 | 2,503 | +8 | +0.3% | 17,100 |
| 2024/07/02 | 2,494 | 2,505 | 2,441 | 2,495 | +23 | +0.9% | 36,300 |
| 2024/07/01 | 2,485 | 2,510 | 2,472 | 2,472 | ±0 | ±0% | 23,600 |
| 2024/06/28 | 2,486 | 2,500 | 2,460 | 2,472 | -14 | -0.6% | 26,000 |
| 2024/06/27 | 2,501 | 2,515 | 2,486 | 2,486 | -14 | -0.6% | 20,200 |
| 2024/06/26 | 2,521 | 2,528 | 2,495 | 2,500 | -25 | -1% | 24,600 |
| 2024/06/25 | 2,490 | 2,534 | 2,488 | 2,525 | +37 | +1.5% | 27,000 |
| 2024/06/24 | 2,437 | 2,488 | 2,437 | 2,488 | +50 | +2.1% | 28,700 |
| 2024/06/21 | 2,442 | 2,465 | 2,436 | 2,438 | -3 | -0.1% | 11,700 |
| 2024/06/20 | 2,452 | 2,452 | 2,419 | 2,441 | -9 | -0.4% | 11,400 |
| 2024/06/19 | 2,416 | 2,453 | 2,400 | 2,450 | +34 | +1.4% | 14,000 |
| 2024/06/18 | 2,434 | 2,470 | 2,416 | 2,416 | +31 | +1.3% | 37,600 |
| 2024/06/17 | 2,401 | 2,401 | 2,371 | 2,385 | -26 | -1.1% | 19,000 |
| 2024/06/14 | 2,330 | 2,412 | 2,320 | 2,411 | +80 | +3.4% | 44,600 |
| 2024/06/13 | 2,380 | 2,380 | 2,320 | 2,331 | -45 | -1.9% | 49,100 |
| 2024/06/12 | 2,405 | 2,408 | 2,375 | 2,376 | -30 | -1.2% | 24,300 |
| 2024/06/11 | 2,410 | 2,412 | 2,394 | 2,406 | -4 | -0.2% | 24,400 |
| 2024/06/10 | 2,391 | 2,429 | 2,391 | 2,410 | +10 | +0.4% | 57,300 |
| 2024/06/07 | 2,400 | 2,411 | 2,388 | 2,400 | -9 | -0.4% | 21,100 |
| 2024/06/06 | 2,430 | 2,452 | 2,388 | 2,409 | -14 | -0.6% | 32,800 |
| 2024/06/05 | 2,475 | 2,475 | 2,411 | 2,423 | -54 | -2.2% | 32,900 |
| 2024/06/04 | 2,495 | 2,500 | 2,475 | 2,477 | -7 | -0.3% | 14,600 |
| 2024/06/03 | 2,525 | 2,525 | 2,476 | 2,484 | -14 | -0.6% | 17,100 |
| 2024/05/31 | 2,515 | 2,519 | 2,480 | 2,498 | -17 | -0.7% | 27,700 |
| 2024/05/30 | 2,498 | 2,549 | 2,470 | 2,515 | +25 | +1% | 32,100 |
| 2024/05/29 | 2,511 | 2,531 | 2,490 | 2,490 | -10 | -0.4% | 23,400 |
| 2024/05/28 | 2,487 | 2,515 | 2,487 | 2,500 | +27 | +1.1% | 25,700 |
251～
300
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
