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 |
|---|---|---|---|---|---|---|---|
| 2004/02/19 | 411.3 | 413.3 | 406.7 | 413.3 | +2 | +0.5% | 30,450 |
| 2004/02/18 | 412 | 422 | 410.7 | 411.3 | +0.6 | +0.1% | 21,600 |
| 2004/02/17 | 413.3 | 414 | 410 | 410.7 | -2 | -0.5% | 13,950 |
| 2004/02/16 | 419.3 | 420.7 | 410 | 412.7 | -13.3 | -3.1% | 19,950 |
| 2004/02/13 | 426.7 | 426.7 | 420 | 426 | -6.7 | -1.5% | 7,350 |
| 2004/02/12 | 430 | 432.7 | 406.7 | 432.7 | +6 | +1.4% | 15,750 |
| 2004/02/10 | 426.7 | 426.7 | 416.7 | 426.7 | +0.7 | +0.2% | 10,950 |
| 2004/02/09 | 420 | 426.7 | 406.7 | 426 | +19.3 | +4.7% | 19,350 |
| 2004/02/06 | 413.3 | 420 | 406.7 | 406.7 | -6.6 | -1.6% | 12,900 |
| 2004/02/05 | 422.7 | 422.7 | 413.3 | 413.3 | ±0 | ±0% | 5,550 |
| 2004/02/04 | 428 | 428 | 400.7 | 413.3 | -12.7 | -3% | 22,800 |
| 2004/02/03 | 425.3 | 433.3 | 425.3 | 426 | -7.3 | -1.7% | 6,750 |
| 2004/02/02 | 433.3 | 436.7 | 426 | 433.3 | -7.4 | -1.7% | 11,250 |
| 2004/01/30 | 446 | 446 | 430 | 440.7 | +0.7 | +0.2% | 15,600 |
| 2004/01/29 | 443.3 | 443.3 | 440 | 440 | -3.3 | -0.7% | 7,500 |
| 2004/01/28 | 446.7 | 446.7 | 442.7 | 443.3 | -3.4 | -0.8% | 17,400 |
| 2004/01/27 | 444 | 446.7 | 440 | 446.7 | +0.7 | +0.2% | 6,000 |
| 2004/01/26 | 447.3 | 447.3 | 437.3 | 446 | -4 | -0.9% | 24,450 |
| 2004/01/23 | 438 | 450 | 438 | 450 | +12 | +2.7% | 9,600 |
| 2004/01/22 | 446.7 | 448 | 437.3 | 438 | -8.7 | -1.9% | 35,400 |
| 2004/01/21 | 459.3 | 459.3 | 446.7 | 446.7 | -12.6 | -2.7% | 9,150 |
| 2004/01/20 | 446.7 | 459.3 | 446.7 | 459.3 | +12.6 | +2.8% | 25,800 |
| 2004/01/19 | 445.3 | 454.7 | 445.3 | 446.7 | -12 | -2.6% | 20,400 |
| 2004/01/16 | 458 | 460 | 447.3 | 458.7 | +0.7 | +0.2% | 10,950 |
| 2004/01/15 | 459.3 | 460 | 448 | 458 | -2 | -0.4% | 16,500 |
| 2004/01/14 | 463.3 | 464 | 447.3 | 460 | +1.3 | +0.3% | 24,300 |
| 2004/01/13 | 443.3 | 458.7 | 443.3 | 458.7 | +23.4 | +5.4% | 43,200 |
| 2004/01/09 | 421.3 | 435.3 | 421.3 | 435.3 | +14 | +3.3% | 27,600 |
| 2004/01/08 | 413.3 | 421.3 | 406.7 | 421.3 | +8.6 | +2.1% | 11,850 |
| 2004/01/07 | 413.3 | 413.3 | 404.7 | 412.7 | +2 | +0.5% | 6,000 |
| 2004/01/06 | 413.3 | 417.3 | 410.7 | 410.7 | -2 | -0.5% | 16,050 |
| 2004/01/05 | 413.3 | 413.3 | 406.7 | 412.7 | +3.4 | +0.8% | 11,400 |
| 2003/12/30 | 410 | 410 | 408 | 409.3 | +12.6 | +3.2% | 8,400 |
| 2003/12/29 | 376 | 396.7 | 376 | 396.7 | +10 | +2.6% | 4,500 |
| 2003/12/26 | 386.7 | 393.3 | 383.3 | 386.7 | +13.4 | +3.6% | 20,850 |
| 2003/12/25 | 366.7 | 380 | 366.7 | 373.3 | ±0 | ±0% | 24,300 |
| 2003/12/24 | 373.3 | 386.7 | 366.7 | 373.3 | -3.4 | -0.9% | 30,000 |
| 2003/12/22 | 373.3 | 383.3 | 373.3 | 376.7 | +2 | +0.5% | 8,550 |
| 2003/12/19 | 390 | 390 | 374.7 | 374.7 | -2.6 | -0.7% | 22,050 |
| 2003/12/18 | 392.7 | 392.7 | 376 | 377.3 | -19.4 | -4.9% | 14,550 |
| 2003/12/17 | 403.3 | 403.3 | 396.7 | 396.7 | +6.7 | +1.7% | 7,950 |
| 2003/12/16 | 393.3 | 393.3 | 384.7 | 390 | -0.7 | -0.2% | 14,400 |
| 2003/12/15 | 400 | 406.7 | 390 | 390.7 | -16 | -3.9% | 15,900 |
| 2003/12/12 | 406.7 | 418.7 | 400.7 | 406.7 | ±0 | ±0% | 4,050 |
| 2003/12/11 | 401.3 | 406.7 | 400 | 406.7 | +6 | +1.5% | 11,700 |
| 2003/12/10 | 400.7 | 406.7 | 400.7 | 400.7 | ±0 | ±0% | 9,300 |
| 2003/12/09 | 416 | 418.7 | 400.7 | 400.7 | -16 | -3.8% | 17,250 |
| 2003/12/08 | 416.7 | 416.7 | 416.7 | 416.7 | +9.4 | +2.3% | 750 |
| 2003/12/05 | 408 | 420 | 406.7 | 407.3 | +0.6 | +0.1% | 9,900 |
| 2003/12/04 | 406.7 | 406.7 | 406.7 | 406.7 | -13.3 | -3.2% | 5,550 |
5201～
5250
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
