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 |
|---|---|---|---|---|---|---|---|
| 2013/08/16 | 987 | 1,060 | 987 | 1,030 | +32 | +3.2% | 193,000 |
| 2013/08/15 | 995 | 1,012 | 994 | 998 | -18 | -1.8% | 65,200 |
| 2013/08/14 | 1,025 | 1,033 | 995 | 1,016 | -7 | -0.7% | 96,700 |
| 2013/08/13 | 991 | 1,032 | 990 | 1,023 | +32 | +3.2% | 119,700 |
| 2013/08/12 | 1,000 | 1,032 | 985 | 991 | -19 | -1.9% | 128,800 |
| 2013/08/09 | 1,010 | 1,049 | 1,000 | 1,010 | -8 | -0.8% | 168,900 |
| 2013/08/08 | 1,061 | 1,085 | 1,011 | 1,018 | -48 | -4.5% | 182,000 |
| 2013/08/07 | 1,080 | 1,091 | 1,060 | 1,066 | -38 | -3.4% | 129,500 |
| 2013/08/06 | 1,108 | 1,135 | 1,067 | 1,104 | -13 | -1.2% | 200,900 |
| 2013/08/05 | 1,121 | 1,153 | 1,110 | 1,117 | +4 | +0.4% | 189,400 |
| 2013/08/02 | 1,100 | 1,120 | 1,076 | 1,113 | +23 | +2.1% | 202,600 |
| 2013/08/01 | 1,050 | 1,090 | 1,005 | 1,090 | +39 | +3.7% | 248,400 |
| 2013/07/31 | 1,092 | 1,115 | 1,046 | 1,051 | -37 | -3.4% | 217,300 |
| 2013/07/30 | 1,009 | 1,108 | 1,009 | 1,088 | +49 | +4.7% | 252,700 |
| 2013/07/29 | 1,082 | 1,130 | 1,030 | 1,039 | -94 | -8.3% | 288,100 |
| 2013/07/26 | 1,112 | 1,177 | 1,106 | 1,133 | -2 | -0.2% | 410,400 |
| 2013/07/25 | 1,220 | 1,225 | 1,110 | 1,135 | -84 | -6.9% | 584,100 |
| 2013/07/24 | 1,225 | 1,255 | 1,200 | 1,219 | -16 | -1.3% | 346,600 |
| 2013/07/23 | 1,220 | 1,261 | 1,201 | 1,235 | -14 | -1.1% | 668,900 |
| 2013/07/22 | 1,169 | 1,280 | 1,122 | 1,249 | +106 | +9.3% | 2,132,300 |
| 2013/07/19 | 1,148 | 1,154 | 1,100 | 1,143 | -6 | -0.5% | 330,000 |
| 2013/07/18 | 1,127 | 1,178 | 1,117 | 1,149 | +45 | +4.1% | 482,600 |
| 2013/07/17 | 1,135 | 1,139 | 1,080 | 1,104 | -26 | -2.3% | 247,100 |
| 2013/07/16 | 1,165 | 1,188 | 1,110 | 1,130 | -9 | -0.8% | 604,100 |
| 2013/07/12 | 1,045 | 1,190 | 1,038 | 1,139 | +116 | +11.3% | 1,473,800 |
| 2013/07/11 | 990 | 1,026 | 983 | 1,023 | +36 | +3.6% | 145,900 |
| 2013/07/10 | 1,001 | 1,011 | 981 | 987 | -21 | -2.1% | 132,400 |
| 2013/07/09 | 1,020 | 1,030 | 985 | 1,008 | +4 | +0.4% | 130,500 |
| 2013/07/08 | 1,054 | 1,054 | 1,000 | 1,004 | -20 | -2% | 220,800 |
| 2013/07/05 | 987 | 1,060 | 974 | 1,024 | +57 | +5.9% | 561,200 |
| 2013/07/04 | 953 | 980 | 953 | 967 | -2 | -0.2% | 139,000 |
| 2013/07/03 | 980 | 989 | 954 | 969 | -3 | -0.3% | 157,000 |
| 2013/07/02 | 998 | 1,000 | 941 | 972 | +10 | +1% | 295,000 |
| 2013/07/01 | 916 | 968 | 891 | 962 | +91 | +10.4% | 278,400 |
| 2013/06/28 | 829 | 892 | 826 | 871 | +40 | +4.8% | 219,900 |
| 2013/06/27 | 825 | 840 | 790 | 831 | +2 | +0.2% | 340,400 |
| 2013/06/26 | 928 | 929 | 823 | 829 | -72 | -8% | 280,600 |
| 2013/06/25 | 941 | 949 | 880 | 901 | -55 | -5.8% | 280,400 |
| 2013/06/24 | 968 | 995 | 950 | 956 | +8 | +0.8% | 146,900 |
| 2013/06/21 | 938 | 959 | 906 | 948 | -35 | -3.6% | 272,800 |
| 2013/06/20 | 982 | 1,009 | 971 | 983 | -6 | -0.6% | 130,500 |
| 2013/06/19 | 1,011 | 1,017 | 977 | 989 | -10 | -1% | 147,900 |
| 2013/06/18 | 1,019 | 1,024 | 988 | 999 | -4 | -0.4% | 165,200 |
| 2013/06/17 | 958 | 1,006 | 958 | 1,003 | +17 | +1.7% | 197,400 |
| 2013/06/14 | 1,064 | 1,070 | 981 | 986 | -48 | -4.6% | 438,600 |
| 2013/06/13 | 1,052 | 1,088 | 993 | 1,034 | -27 | -2.5% | 603,900 |
| 2013/06/12 | 988 | 1,090 | 966 | 1,061 | +43 | +4.2% | 562,500 |
| 2013/06/11 | 993 | 1,080 | 980 | 1,018 | +13 | +1.3% | 953,400 |
| 2013/06/10 | 950 | 1,005 | 942 | 1,005 | +150 | +17.5% | 830,500 |
| 2013/06/07 | 850 | 900 | 785 | 855 | -36 | -4% | 656,800 |
2951～
3000
件表示中 / 6113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 | 32,700円 | +12.4% | +775.0% | 3.67% | 10.98倍 | 0.40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 |
| 兼松エンジ | 152,200円 | +3.8% | +23.3% | 3.81% | 8.87倍 | 1.04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 |
| キクカワ | - | -31.3% | -85.3% | - | - | - |
|
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 |
| 北川精機 | 83,300円 | +6.0% | +8.5% | 1.68% | 15.42倍 | 1.34倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
| 鉱研工業 | 75,900円 | +8.4% | +37.7% | 0.00% | 11.49倍 | 1.20倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
市場注目の銘柄
チャート関連のコラム
