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 |
|---|---|---|---|---|---|---|---|
| 2004/11/25 | 819.3 | 848 | 819.3 | 842 | +25.3 | +3.1% | 28,500 |
| 2004/11/24 | 816.7 | 829.3 | 813.3 | 816.7 | ±0 | ±0% | 30,150 |
| 2004/11/22 | 833.3 | 833.3 | 806.7 | 816.7 | -3.3 | -0.4% | 48,450 |
| 2004/11/19 | 820.7 | 834 | 802 | 820 | -27.3 | -3.2% | 82,050 |
| 2004/11/18 | 866.7 | 880 | 846.7 | 847.3 | -16 | -1.9% | 34,200 |
| 2004/11/17 | 866 | 866 | 836.7 | 863.3 | -19.4 | -2.2% | 66,300 |
| 2004/11/16 | 912.7 | 917.3 | 882.7 | 882.7 | -36.6 | -4% | 66,600 |
| 2004/11/15 | 911.3 | 922.7 | 911.3 | 919.3 | +8 | +0.9% | 16,350 |
| 2004/11/12 | 903.3 | 914.7 | 903.3 | 911.3 | +9.3 | +1% | 19,800 |
| 2004/11/11 | 928.7 | 928.7 | 901.3 | 902 | -13.3 | -1.5% | 16,650 |
| 2004/11/10 | 913.3 | 923.3 | 901.3 | 915.3 | -1.4 | -0.2% | 26,700 |
| 2004/11/09 | 921.3 | 926.7 | 900 | 916.7 | -4.6 | -0.5% | 47,850 |
| 2004/11/08 | 916.7 | 940 | 910 | 921.3 | -35.4 | -3.7% | 78,150 |
| 2004/11/05 | 968.7 | 973.3 | 906.7 | 956.7 | -58.6 | -5.8% | 172,200 |
| 2004/11/04 | 1,024 | 1,030 | 1,000 | 1,015.3 | -8 | -0.8% | 36,600 |
| 2004/11/02 | 1,000 | 1,023.3 | 1,000 | 1,023.3 | +21.3 | +2.1% | 39,900 |
| 2004/11/01 | 1,006 | 1,032.7 | 1,000 | 1,002 | +22.7 | +2.3% | 92,850 |
| 2004/10/29 | 966 | 979.3 | 956 | 979.3 | +23.3 | +2.4% | 52,350 |
| 2004/10/28 | 933.3 | 956 | 930 | 956 | +32.7 | +3.5% | 16,200 |
| 2004/10/27 | 933.3 | 936.7 | 923.3 | 923.3 | -8.7 | -0.9% | 13,800 |
| 2004/10/26 | 921.3 | 932 | 919.3 | 932 | +2 | +0.2% | 13,650 |
| 2004/10/25 | 922.7 | 934 | 916.7 | 930 | -15.3 | -1.6% | 16,650 |
| 2004/10/22 | 921.3 | 963.3 | 920 | 945.3 | +31.3 | +3.4% | 16,350 |
| 2004/10/21 | 934.7 | 935.3 | 914 | 914 | -18 | -1.9% | 18,300 |
| 2004/10/20 | 940.7 | 946.7 | 930 | 932 | -14 | -1.5% | 24,750 |
| 2004/10/19 | 946.7 | 948 | 940 | 946 | -2 | -0.2% | 28,350 |
| 2004/10/18 | 953.3 | 957.3 | 946.7 | 948 | -2 | -0.2% | 11,700 |
| 2004/10/15 | 946.7 | 950 | 940 | 950 | +0.7 | +0.1% | 19,200 |
| 2004/10/14 | 962.7 | 962.7 | 943.3 | 949.3 | -0.7 | -0.1% | 17,100 |
| 2004/10/13 | 948.7 | 962 | 943.3 | 950 | -0.7 | -0.1% | 10,350 |
| 2004/10/12 | 946.7 | 964.7 | 945.3 | 950.7 | +4 | +0.4% | 15,900 |
| 2004/10/08 | 960 | 964 | 941.3 | 946.7 | -5.3 | -0.6% | 17,250 |
| 2004/10/07 | 960 | 960 | 950 | 952 | -6.7 | -0.7% | 9,450 |
| 2004/10/06 | 955.3 | 958.7 | 949.3 | 958.7 | +19.4 | +2.1% | 15,900 |
| 2004/10/05 | 962.7 | 973.3 | 924.7 | 939.3 | -22.7 | -2.4% | 26,100 |
| 2004/10/04 | 966.7 | 970 | 950 | 962 | +8.7 | +0.9% | 25,350 |
| 2004/10/01 | 924.7 | 953.3 | 924.7 | 953.3 | +19.3 | +2.1% | 7,050 |
| 2004/09/30 | 925.3 | 946.7 | 918.7 | 934 | +8.7 | +0.9% | 25,800 |
| 2004/09/29 | 942.7 | 942.7 | 921.3 | 925.3 | -4.7 | -0.5% | 24,450 |
| 2004/09/28 | 959.3 | 959.3 | 930 | 930 | -16.7 | -1.8% | 24,150 |
| 2004/09/27 | 966 | 972.7 | 932.7 | 946.7 | +7.4 | +0.8% | 17,550 |
| 2004/09/24 | 924 | 946.7 | 924 | 939.3 | -8 | -0.8% | 19,950 |
| 2004/09/22 | 968 | 976.7 | 921.3 | 947.3 | -20 | -2.1% | 41,550 |
| 2004/09/21 | 975.3 | 976 | 966.7 | 967.3 | -3.4 | -0.4% | 20,250 |
| 2004/09/17 | 970 | 980.7 | 966.7 | 970.7 | -5.3 | -0.5% | 26,100 |
| 2004/09/16 | 993.3 | 993.3 | 955.3 | 976 | -0.7 | -0.1% | 20,250 |
| 2004/09/15 | 973.3 | 982.7 | 966.7 | 976.7 | +16.7 | +1.7% | 37,500 |
| 2004/09/14 | 944.7 | 960 | 943.3 | 960 | +22.7 | +2.4% | 26,700 |
| 2004/09/13 | 934 | 960 | 923.3 | 937.3 | +16 | +1.7% | 35,850 |
| 2004/09/10 | 932 | 932.7 | 910 | 921.3 | -22.7 | -2.4% | 87,150 |
5051～
5100
件表示中 / 6071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 | 31,700円 | +12.4% | +775.0% | 3.79% | 10.64倍 | 0.39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 |
| 日ギア | 53,300円 | -2.7% | -2.9% | 1.50% | 5.13倍 | 0.60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 |
| キクカワ | 565,000円 | -18.7% | -80.7% | 1.77% | 45.69倍 | 0.56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 |
| 鉱研工業 | 76,300円 | +8.4% | +37.7% | 0.00% | 11.55倍 | 1.21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 |
| 兼松エンジ | 118,200円 | +1.5% | +2.8% | 4.06% | 8.37倍 | 0.81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
