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 |
|---|---|---|---|---|---|---|---|
| 2004/07/14 | 1,066.7 | 1,076.7 | 1,051.3 | 1,058 | +19.3 | +1.9% | 88,950 |
| 2004/07/13 | 1,020 | 1,040 | 1,008 | 1,038.7 | +34 | +3.4% | 87,600 |
| 2004/07/12 | 1,000 | 1,004.7 | 993.3 | 1,004.7 | +19.4 | +2% | 43,650 |
| 2004/07/09 | 945.3 | 985.3 | 934 | 985.3 | +26.6 | +2.8% | 34,500 |
| 2004/07/08 | 960 | 966.7 | 955.3 | 958.7 | +8.7 | +0.9% | 27,750 |
| 2004/07/07 | 944 | 960 | 928 | 950 | -6 | -0.6% | 44,250 |
| 2004/07/06 | 990 | 993.3 | 948 | 956 | -38 | -3.8% | 57,300 |
| 2004/07/05 | 1,029.3 | 1,029.3 | 990 | 994 | +10.7 | +1.1% | 104,250 |
| 2004/07/02 | 979.3 | 984.7 | 947.3 | 983.3 | +2 | +0.2% | 69,450 |
| 2004/07/01 | 966.7 | 1,000 | 966.7 | 981.3 | +22 | +2.3% | 61,050 |
| 2004/06/30 | 960 | 966.7 | 946.7 | 959.3 | +12 | +1.3% | 56,550 |
| 2004/06/29 | 966.7 | 966.7 | 947.3 | 947.3 | +7.3 | +0.8% | 84,300 |
| 2004/06/28 | 900 | 940 | 887.3 | 940 | +48 | +5.4% | 84,900 |
| 2004/06/25 | 890 | 896 | 889.3 | 892 | +2.7 | +0.3% | 20,850 |
| 2004/06/24 | 874 | 898.7 | 874 | 889.3 | +2 | +0.2% | 40,650 |
| 2004/06/23 | 910 | 920 | 885.3 | 887.3 | -22.7 | -2.5% | 33,000 |
| 2004/06/22 | 894.7 | 921.3 | 866.7 | 910 | -17.3 | -1.9% | 108,450 |
| 2004/06/21 | 923.3 | 956 | 920 | 927.3 | +4 | +0.4% | 103,350 |
| 2004/06/18 | 931.3 | 962.7 | 892 | 923.3 | +33.3 | +3.7% | 213,900 |
| 2004/06/17 | 833.3 | 890 | 828 | 890 | +90.7 | +11.3% | 190,800 |
| 2004/06/16 | 763.3 | 800 | 760 | 799.3 | +39.3 | +5.2% | 101,850 |
| 2004/06/15 | 760 | 762 | 758 | 760 | ±0 | ±0% | 27,450 |
| 2004/06/14 | 757.3 | 763.3 | 757.3 | 760 | +3.3 | +0.4% | 21,150 |
| 2004/06/11 | 754 | 763.3 | 754 | 756.7 | ±0 | ±0% | 57,300 |
| 2004/06/10 | 750 | 756.7 | 748.7 | 756.7 | +6 | +0.8% | 16,950 |
| 2004/06/09 | 746.7 | 758 | 746.7 | 750.7 | -9.3 | -1.2% | 11,100 |
| 2004/06/08 | 764.7 | 765.3 | 759.3 | 760 | -3.3 | -0.4% | 14,400 |
| 2004/06/07 | 766.7 | 766.7 | 753.3 | 763.3 | +4.6 | +0.6% | 26,700 |
| 2004/06/04 | 746 | 758.7 | 744 | 758.7 | +8.7 | +1.2% | 22,050 |
| 2004/06/03 | 753.3 | 763.3 | 745.3 | 750 | -3.3 | -0.4% | 21,750 |
| 2004/06/02 | 756.7 | 760 | 746 | 753.3 | -5.4 | -0.7% | 22,800 |
| 2004/06/01 | 756.7 | 766.7 | 750 | 758.7 | +20.7 | +2.8% | 34,800 |
| 2004/05/31 | 759.3 | 759.3 | 737.3 | 738 | -8 | -1.1% | 14,250 |
| 2004/05/28 | 726.7 | 746 | 726 | 746 | +20.7 | +2.9% | 18,150 |
| 2004/05/27 | 727.3 | 733.3 | 724.7 | 725.3 | -1.4 | -0.2% | 10,200 |
| 2004/05/26 | 743.3 | 743.3 | 726 | 726.7 | -13.3 | -1.8% | 16,950 |
| 2004/05/25 | 746 | 746 | 724.7 | 740 | -6.7 | -0.9% | 17,850 |
| 2004/05/24 | 748 | 766.7 | 733.3 | 746.7 | ±0 | ±0% | 30,600 |
| 2004/05/21 | 733.3 | 750.7 | 733.3 | 746.7 | +24 | +3.3% | 45,000 |
| 2004/05/20 | 733.3 | 746.7 | 720 | 722.7 | +4 | +0.6% | 66,750 |
| 2004/05/19 | 720.7 | 721.3 | 713.3 | 718.7 | +14.7 | +2.1% | 15,750 |
| 2004/05/18 | 696.7 | 719.3 | 686.7 | 704 | +22.7 | +3.3% | 37,350 |
| 2004/05/17 | 733.3 | 733.3 | 664.7 | 681.3 | +14 | +2.1% | 58,350 |
| 2004/05/14 | 674 | 674 | 660 | 667.3 | +2 | +0.3% | 23,400 |
| 2004/05/13 | 680 | 693.3 | 665.3 | 665.3 | -1.4 | -0.2% | 29,250 |
| 2004/05/12 | 657.3 | 680 | 653.3 | 666.7 | +16 | +2.5% | 19,200 |
| 2004/05/11 | 668.7 | 674.7 | 633.3 | 650.7 | -23.3 | -3.5% | 46,950 |
| 2004/05/10 | 713.3 | 720 | 673.3 | 674 | -52.7 | -7.3% | 27,900 |
| 2004/05/07 | 714.7 | 746.7 | 714.7 | 726.7 | +6.7 | +0.9% | 22,500 |
| 2004/05/06 | 746.7 | 754.7 | 720 | 720 | -11.3 | -1.5% | 40,950 |
5101～
5150
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
