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 |
|---|---|---|---|---|---|---|---|
| 2006/12/20 | 789 | 805 | 783 | 796 | -13 | -1.6% | 84,000 |
| 2006/12/19 | 830 | 836 | 800 | 809 | -31 | -3.7% | 127,000 |
| 2006/12/18 | 851 | 855 | 833 | 840 | -12 | -1.4% | 93,500 |
| 2006/12/15 | 848 | 865 | 842 | 852 | +4 | +0.5% | 92,900 |
| 2006/12/14 | 847 | 865 | 840 | 848 | +8 | +1% | 151,500 |
| 2006/12/13 | 840 | 850 | 828 | 840 | -30 | -3.4% | 248,000 |
| 2006/12/12 | 916 | 917 | 853 | 870 | +44 | +5.3% | 974,200 |
| 2006/12/11 | 746 | 826 | 745 | 826 | +100 | +13.8% | 321,400 |
| 2006/12/08 | 730 | 743 | 725 | 726 | -8 | -1.1% | 50,800 |
| 2006/12/07 | 725 | 743 | 715 | 734 | +7 | +1% | 38,000 |
| 2006/12/06 | 732 | 743 | 701 | 727 | -10 | -1.4% | 95,500 |
| 2006/12/05 | 762 | 764 | 736 | 737 | -28 | -3.7% | 89,500 |
| 2006/12/04 | 758 | 769 | 751 | 765 | +8 | +1.1% | 46,600 |
| 2006/12/01 | 757 | 761 | 745 | 757 | +10 | +1.3% | 24,100 |
| 2006/11/30 | 740 | 755 | 734 | 747 | +12 | +1.6% | 40,700 |
| 2006/11/29 | 737 | 746 | 726 | 735 | +1 | +0.1% | 56,700 |
| 2006/11/28 | 701 | 744 | 701 | 734 | +25 | +3.5% | 82,300 |
| 2006/11/27 | 710 | 718 | 692 | 709 | -17 | -2.3% | 97,700 |
| 2006/11/24 | 720 | 730 | 702 | 726 | +9 | +1.3% | 58,700 |
| 2006/11/22 | 699 | 721 | 693 | 717 | +28 | +4.1% | 58,100 |
| 2006/11/21 | 686 | 695 | 681 | 689 | +10 | +1.5% | 39,300 |
| 2006/11/20 | 692 | 704 | 675 | 679 | -12 | -1.7% | 92,800 |
| 2006/11/17 | 722 | 723 | 691 | 691 | -40 | -5.5% | 111,700 |
| 2006/11/16 | 753 | 756 | 727 | 731 | -30 | -3.9% | 60,100 |
| 2006/11/15 | 780 | 786 | 759 | 761 | -25 | -3.2% | 61,800 |
| 2006/11/14 | 740 | 799 | 735 | 786 | +37 | +4.9% | 90,800 |
| 2006/11/13 | 780 | 786 | 739 | 749 | -68 | -8.3% | 108,300 |
| 2006/11/10 | 822 | 832 | 816 | 817 | -15 | -1.8% | 37,600 |
| 2006/11/09 | 848 | 849 | 823 | 832 | -12 | -1.4% | 51,700 |
| 2006/11/08 | 859 | 859 | 843 | 844 | -9 | -1.1% | 88,700 |
| 2006/11/07 | 869 | 895 | 842 | 853 | -36 | -4% | 272,000 |
| 2006/11/06 | 889 | 896 | 889 | 889 | -100 | -10.1% | 250,800 |
| 2006/11/02 | 995 | 996 | 984 | 989 | -6 | -0.6% | 17,800 |
| 2006/11/01 | 995 | 1,000 | 990 | 995 | +6 | +0.6% | 12,900 |
| 2006/10/31 | 989 | 996 | 986 | 989 | +8 | +0.8% | 20,700 |
| 2006/10/30 | 1,000 | 1,004 | 981 | 981 | -22 | -2.2% | 35,300 |
| 2006/10/27 | 1,010 | 1,015 | 996 | 1,003 | -9 | -0.9% | 21,200 |
| 2006/10/26 | 1,011 | 1,023 | 1,006 | 1,012 | +1 | +0.1% | 17,400 |
| 2006/10/25 | 1,035 | 1,038 | 1,008 | 1,011 | -31 | -3% | 21,800 |
| 2006/10/24 | 1,050 | 1,052 | 1,040 | 1,042 | -11 | -1% | 12,300 |
| 2006/10/23 | 1,054 | 1,060 | 1,045 | 1,053 | +10 | +1% | 11,100 |
| 2006/10/20 | 1,060 | 1,063 | 1,038 | 1,043 | -17 | -1.6% | 22,200 |
| 2006/10/19 | 1,041 | 1,060 | 1,036 | 1,060 | +31 | +3% | 22,700 |
| 2006/10/18 | 1,023 | 1,029 | 1,020 | 1,029 | +4 | +0.4% | 18,200 |
| 2006/10/17 | 1,035 | 1,051 | 1,023 | 1,025 | +10 | +1% | 39,100 |
| 2006/10/16 | 1,004 | 1,020 | 1,000 | 1,015 | +31 | +3.2% | 22,700 |
| 2006/10/13 | 979 | 987 | 975 | 984 | +12 | +1.2% | 14,500 |
| 2006/10/12 | 965 | 979 | 965 | 972 | -10 | -1% | 22,000 |
| 2006/10/11 | 988 | 999 | 981 | 982 | -16 | -1.6% | 35,200 |
| 2006/10/10 | 1,007 | 1,017 | 995 | 998 | -29 | -2.8% | 43,800 |
4501～
4550
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
