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 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 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 |
| 2003/12/03 | 404 | 420 | 404 | 420 | +17.3 | +4.3% | 8,700 |
| 2003/12/02 | 420.7 | 426.7 | 402.7 | 402.7 | -16.6 | -4% | 8,100 |
| 2003/12/01 | 396 | 419.3 | 396 | 419.3 | +14.6 | +3.6% | 10,050 |
| 2003/11/28 | 409.3 | 409.3 | 397.3 | 404.7 | -0.6 | -0.1% | 12,000 |
| 2003/11/27 | 397.3 | 405.3 | 390 | 405.3 | +5.3 | +1.3% | 5,550 |
| 2003/11/26 | 396.7 | 400 | 387.3 | 400 | +2.7 | +0.7% | 6,000 |
| 2003/11/25 | 376.7 | 398.7 | 376.7 | 397.3 | +24 | +6.4% | 5,850 |
| 2003/11/21 | 393.3 | 393.3 | 370.7 | 373.3 | -13.4 | -3.5% | 17,700 |
| 2003/11/20 | 371.3 | 406.7 | 371.3 | 386.7 | +16.7 | +4.5% | 30,600 |
| 2003/11/19 | 360 | 380 | 357.3 | 370 | -30 | -7.5% | 59,850 |
| 2003/11/18 | 401.3 | 403.3 | 400 | 400 | -6.7 | -1.6% | 13,950 |
| 2003/11/17 | 427.3 | 427.3 | 404 | 406.7 | -34 | -7.7% | 17,850 |
| 2003/11/14 | 442 | 450.7 | 440.7 | 440.7 | -19.3 | -4.2% | 9,450 |
| 2003/11/13 | 460 | 460.7 | 460 | 460 | ±0 | ±0% | 2,850 |
| 2003/11/12 | 454.7 | 460 | 446.7 | 460 | +5.3 | +1.2% | 7,350 |
5201～
5250
件表示中 / 6016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 | 33,100円 | +5.2% | -3.6% | 3.63% | 12.21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 |
| テセック | 130,000円 | -33.9% | -63.5% | 5.38% | 13.69倍 | 0.51倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| 水道機 | 173,500円 | +33.3% | +66.4% | 3.17% | 24.76倍 | 0.80倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| サノヤスＨＤ | 20,700円 | +2.8% | -37.1% | 2.42% | 17.24倍 | 0.80倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| タカトリ | 121,600円 | -37.8% | -49.2% | 3.29% | 6.64倍 | 0.67倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
市場注目の銘柄
チャート関連のコラム
