オーイズミの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/09/27 | 966 | 972.7 | 932.7 | 946.7 | +7.4 | +0.8% | 17,550 |
| 2004/09/24 | 924 | 946.7 | 924 | 939.3 | -8 | -0.8% | 19,950 |
| 2004/09/22 | 968 | 976.7 | 921.3 | 947.3 | -20 | -2.1% | 41,550 |
| 2004/09/21 | 975.3 | 976 | 966.7 | 967.3 | -3.4 | -0.4% | 20,250 |
| 2004/09/17 | 970 | 980.7 | 966.7 | 970.7 | -5.3 | -0.5% | 26,100 |
| 2004/09/16 | 993.3 | 993.3 | 955.3 | 976 | -0.7 | -0.1% | 20,250 |
| 2004/09/15 | 973.3 | 982.7 | 966.7 | 976.7 | +16.7 | +1.7% | 37,500 |
| 2004/09/14 | 944.7 | 960 | 943.3 | 960 | +22.7 | +2.4% | 26,700 |
| 2004/09/13 | 934 | 960 | 923.3 | 937.3 | +16 | +1.7% | 35,850 |
| 2004/09/10 | 932 | 932.7 | 910 | 921.3 | -22.7 | -2.4% | 87,150 |
| 2004/09/09 | 966 | 966 | 933.3 | 944 | -30 | -3.1% | 28,050 |
| 2004/09/08 | 989.3 | 991.3 | 970 | 974 | -4.7 | -0.5% | 21,300 |
| 2004/09/07 | 998.7 | 999.3 | 974.7 | 978.7 | -14.6 | -1.5% | 24,750 |
| 2004/09/06 | 980 | 1,006.7 | 975.3 | 993.3 | ±0 | ±0% | 26,400 |
| 2004/09/03 | 1,006.7 | 1,013.3 | 993.3 | 993.3 | -10 | -1% | 31,950 |
| 2004/09/02 | 1,000 | 1,006.7 | 996.7 | 1,003.3 | +3.3 | +0.3% | 17,850 |
| 2004/09/01 | 1,013.3 | 1,013.3 | 996 | 1,000 | -15.3 | -1.5% | 25,350 |
| 2004/08/31 | 1,000.7 | 1,015.3 | 1,000.7 | 1,015.3 | +3.3 | +0.3% | 19,500 |
| 2004/08/30 | 1,000.7 | 1,026.7 | 1,000.7 | 1,012 | +12 | +1.2% | 21,900 |
| 2004/08/27 | 1,000 | 1,000 | 992.7 | 1,000 | +7.3 | +0.7% | 24,750 |
| 2004/08/26 | 996.7 | 996.7 | 983.3 | 992.7 | +11.4 | +1.2% | 17,100 |
| 2004/08/25 | 980 | 986.7 | 968 | 981.3 | +6 | +0.6% | 10,650 |
| 2004/08/24 | 980 | 993.3 | 974 | 975.3 | +8.6 | +0.9% | 33,600 |
| 2004/08/23 | 950.7 | 979.3 | 950.7 | 966.7 | +29.4 | +3.1% | 22,800 |
| 2004/08/20 | 933.3 | 952.7 | 933.3 | 937.3 | +11.3 | +1.2% | 12,000 |
| 2004/08/19 | 933.3 | 933.3 | 918 | 926 | -0.7 | -0.1% | 8,250 |
| 2004/08/18 | 946 | 946 | 916.7 | 926.7 | -8.6 | -0.9% | 13,800 |
| 2004/08/17 | 933.3 | 935.3 | 926.7 | 935.3 | +1.3 | +0.1% | 5,250 |
| 2004/08/16 | 928 | 940 | 926.7 | 934 | -2 | -0.2% | 16,650 |
| 2004/08/13 | 960 | 960 | 933.3 | 936 | -24 | -2.5% | 15,150 |
| 2004/08/12 | 923.3 | 966.7 | 923.3 | 960 | +24 | +2.6% | 22,950 |
| 2004/08/11 | 926.7 | 936 | 914.7 | 936 | +16.7 | +1.8% | 18,600 |
| 2004/08/10 | 901.3 | 924.7 | 901.3 | 919.3 | -4.7 | -0.5% | 12,900 |
| 2004/08/09 | 900 | 925.3 | 876.7 | 924 | -2.7 | -0.3% | 12,600 |
| 2004/08/06 | 936 | 936 | 923.3 | 926.7 | +4 | +0.4% | 16,650 |
| 2004/08/05 | 907.3 | 923.3 | 907.3 | 922.7 | +5.4 | +0.6% | 15,450 |
| 2004/08/04 | 930 | 936.7 | 910 | 917.3 | -29.4 | -3.1% | 29,250 |
| 2004/08/03 | 965.3 | 965.3 | 929.3 | 946.7 | -12.6 | -1.3% | 25,500 |
| 2004/08/02 | 953.3 | 966 | 945.3 | 959.3 | ±0 | ±0% | 16,950 |
| 2004/07/30 | 966.7 | 966.7 | 948 | 959.3 | +16.6 | +1.8% | 10,200 |
| 2004/07/29 | 960 | 960 | 934 | 942.7 | -24 | -2.5% | 23,250 |
| 2004/07/28 | 966.7 | 966.7 | 949.3 | 966.7 | +25.4 | +2.7% | 26,550 |
| 2004/07/27 | 947.3 | 966.7 | 941.3 | 941.3 | -10.7 | -1.1% | 33,300 |
| 2004/07/26 | 986.7 | 986.7 | 950.7 | 952 | -41.3 | -4.2% | 57,450 |
| 2004/07/23 | 1,008.7 | 1,013.3 | 991.3 | 993.3 | -16 | -1.6% | 38,250 |
| 2004/07/22 | 1,001.3 | 1,013.3 | 994 | 1,009.3 | -12 | -1.2% | 32,250 |
| 2004/07/21 | 1,043.3 | 1,043.3 | 1,020 | 1,021.3 | -12 | -1.2% | 18,900 |
| 2004/07/20 | 1,037.3 | 1,039.3 | 1,033.3 | 1,033.3 | -0.7 | -0.1% | 25,650 |
| 2004/07/16 | 1,020.7 | 1,045.3 | 1,020.7 | 1,034 | -18 | -1.7% | 19,950 |
| 2004/07/15 | 1,058 | 1,065.3 | 1,006.7 | 1,052 | -6 | -0.6% | 79,350 |
5051～
5100
件表示中 / 6031件
類似銘柄と比較する
現在ご覧いただいている「オーイズミ」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 |
|---|---|---|---|---|---|---|---|---|
| オーイズミ | 31,200円 | +12.4% | +775.0% | 3.85% | 10.48倍 | 0.38倍 |
|
パチスロ機用メダル貸機、補給回収システム、パチスロ機が柱。食品事業などへも多角化 |
| ハマイ | 107,700円 | +1.7% | -4.6% | 3.25% | 9.02倍 | 0.45倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
| キクカワ | 547,000円 | -18.7% | -80.7% | 1.83% | 44.23倍 | 0.54倍 |
|
製材・木工機械の最大手。発泡模型加工用マシニングセンタ等車載関連工作機械も強い。無借金 |
| 日ギア | 48,700円 | -2.7% | -2.9% | 1.64% | 4.68倍 | 0.55倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
| 兼松エンジ | 114,000円 | +1.5% | +2.8% | 4.21% | 8.08倍 | 0.78倍 |
|
環境整備用特装車メーカー。強力吸引作業車で国内シェア８割強、高圧洗浄車で５割の最大手 |
市場注目の銘柄
チャート関連のコラム
