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 |
|---|---|---|---|---|---|---|---|
| 2005/05/12 | 1,436 | 1,477 | 1,430 | 1,457 | +35 | +2.5% | 39,400 |
| 2005/05/11 | 1,425 | 1,449 | 1,421 | 1,422 | +7 | +0.5% | 17,900 |
| 2005/05/10 | 1,467 | 1,494 | 1,415 | 1,415 | -32 | -2.2% | 46,100 |
| 2005/05/09 | 1,426 | 1,450 | 1,414 | 1,447 | +61 | +4.4% | 26,700 |
| 2005/05/06 | 1,373 | 1,399 | 1,373 | 1,386 | +13 | +0.9% | 14,400 |
| 2005/05/02 | 1,391 | 1,392 | 1,366 | 1,373 | -18 | -1.3% | 38,600 |
| 2005/04/28 | 1,405 | 1,412 | 1,388 | 1,391 | -30 | -2.1% | 21,200 |
| 2005/04/27 | 1,415 | 1,424 | 1,400 | 1,421 | -9 | -0.6% | 14,000 |
| 2005/04/26 | 1,439 | 1,443 | 1,414 | 1,430 | -11 | -0.8% | 10,500 |
| 2005/04/25 | 1,445 | 1,448 | 1,425 | 1,441 | +16 | +1.1% | 11,800 |
| 2005/04/22 | 1,450 | 1,450 | 1,406 | 1,425 | +20 | +1.4% | 25,600 |
| 2005/04/21 | 1,381 | 1,411 | 1,381 | 1,405 | -46 | -3.2% | 29,200 |
| 2005/04/20 | 1,425 | 1,461 | 1,425 | 1,451 | +41 | +2.9% | 40,600 |
| 2005/04/19 | 1,350 | 1,440 | 1,333 | 1,410 | +58 | +4.3% | 37,100 |
| 2005/04/18 | 1,429 | 1,429 | 1,345 | 1,352 | -79 | -5.5% | 60,800 |
| 2005/04/15 | 1,490 | 1,506 | 1,431 | 1,431 | -57 | -3.8% | 48,900 |
| 2005/04/14 | 1,519 | 1,520 | 1,486 | 1,488 | -27 | -1.8% | 41,300 |
| 2005/04/13 | 1,516 | 1,525 | 1,512 | 1,515 | +1 | +0.1% | 23,600 |
| 2005/04/12 | 1,528 | 1,529 | 1,510 | 1,514 | -16 | -1% | 31,000 |
| 2005/04/11 | 1,539 | 1,540 | 1,515 | 1,530 | -9 | -0.6% | 34,800 |
| 2005/04/08 | 1,544 | 1,544 | 1,512 | 1,539 | -6 | -0.4% | 38,400 |
| 2005/04/07 | 1,539 | 1,545 | 1,504 | 1,545 | -7 | -0.5% | 56,400 |
| 2005/04/06 | 1,540 | 1,557 | 1,535 | 1,552 | ±0 | ±0% | 59,700 |
| 2005/04/05 | 1,551 | 1,564 | 1,540 | 1,552 | +1 | +0.1% | 40,600 |
| 2005/04/04 | 1,536 | 1,556 | 1,534 | 1,551 | -10 | -0.6% | 24,600 |
| 2005/04/01 | 1,560 | 1,566 | 1,538 | 1,561 | -7 | -0.4% | 25,600 |
| 2005/03/31 | 1,560 | 1,582 | 1,543 | 1,568 | +43 | +2.8% | 35,300 |
| 2005/03/30 | 1,568 | 1,597 | 1,506 | 1,525 | -41 | -2.6% | 73,700 |
| 2005/03/29 | 1,645 | 1,645 | 1,562 | 1,566 | -69 | -4.2% | 53,000 |
| 2005/03/28 | 1,540 | 1,651 | 1,529 | 1,635 | +41.7 | +2.6% | 58,600 |
| 2005/03/25 | 1,553.3 | 1,596.7 | 1,546.7 | 1,593.3 | -13.4 | -0.8% | 122,850 |
| 2005/03/24 | 1,653.3 | 1,660 | 1,593.3 | 1,606.7 | -53.3 | -3.2% | 64,350 |
| 2005/03/23 | 1,666.7 | 1,666.7 | 1,540 | 1,660 | -33.3 | -2% | 94,650 |
| 2005/03/22 | 1,700 | 1,710 | 1,693.3 | 1,693.3 | +10 | +0.6% | 64,650 |
| 2005/03/18 | 1,666.7 | 1,686.7 | 1,656.7 | 1,683.3 | +26.6 | +1.6% | 46,950 |
| 2005/03/17 | 1,610 | 1,663.3 | 1,606.7 | 1,656.7 | +3.4 | +0.2% | 70,800 |
| 2005/03/16 | 1,666.7 | 1,666.7 | 1,640 | 1,653.3 | -23.4 | -1.4% | 60,600 |
| 2005/03/15 | 1,706.7 | 1,706.7 | 1,673.3 | 1,676.7 | -6.6 | -0.4% | 30,900 |
| 2005/03/14 | 1,720 | 1,720 | 1,683.3 | 1,683.3 | -16.7 | -1% | 46,500 |
| 2005/03/11 | 1,726.7 | 1,733.3 | 1,696.7 | 1,700 | +26.7 | +1.6% | 102,450 |
| 2005/03/10 | 1,680 | 1,696.7 | 1,673.3 | 1,673.3 | -33.4 | -2% | 79,500 |
| 2005/03/09 | 1,703.3 | 1,733.3 | 1,703.3 | 1,706.7 | -3.3 | -0.2% | 55,500 |
| 2005/03/08 | 1,746.7 | 1,746.7 | 1,700 | 1,710 | -26.7 | -1.5% | 50,100 |
| 2005/03/07 | 1,750 | 1,753.3 | 1,723.3 | 1,736.7 | +13.4 | +0.8% | 97,800 |
| 2005/03/04 | 1,720 | 1,753.3 | 1,720 | 1,723.3 | +3.3 | +0.2% | 136,950 |
| 2005/03/03 | 1,666.7 | 1,763.3 | 1,666.7 | 1,720 | +26.7 | +1.6% | 209,700 |
| 2005/03/02 | 1,733.3 | 1,733.3 | 1,673.3 | 1,693.3 | -33.4 | -1.9% | 171,750 |
| 2005/03/01 | 1,600 | 1,726.7 | 1,600 | 1,726.7 | +100 | +6.1% | 321,750 |
| 2005/02/28 | 1,630 | 1,653.3 | 1,623.3 | 1,626.7 | +36.7 | +2.3% | 187,500 |
| 2005/02/25 | 1,543.3 | 1,590 | 1,530 | 1,590 | +100 | +6.7% | 165,600 |
4901～
4950
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
