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 |
|---|---|---|---|---|---|---|---|
| 2003/11/11 | 467.3 | 467.3 | 444 | 454.7 | -12.6 | -2.7% | 14,100 |
| 2003/11/10 | 473.3 | 473.3 | 466.7 | 467.3 | -6 | -1.3% | 6,450 |
| 2003/11/07 | 467.3 | 476 | 467.3 | 473.3 | -2.7 | -0.6% | 6,600 |
| 2003/11/06 | 480.7 | 480.7 | 466 | 476 | ±0 | ±0% | 8,850 |
| 2003/11/05 | 469.3 | 480 | 468 | 476 | +6.7 | +1.4% | 29,700 |
| 2003/11/04 | 456 | 469.3 | 454 | 469.3 | -13.4 | -2.8% | 88,350 |
| 2003/10/31 | 490 | 490 | 482 | 482.7 | -0.6 | -0.1% | 5,850 |
| 2003/10/30 | 488.7 | 488.7 | 483.3 | 483.3 | -3.4 | -0.7% | 9,450 |
| 2003/10/29 | 485.3 | 488 | 480.7 | 486.7 | +0.7 | +0.1% | 21,600 |
| 2003/10/28 | 483.3 | 486 | 483.3 | 486 | +2.7 | +0.6% | 3,600 |
| 2003/10/27 | 490 | 490 | 480 | 483.3 | -6.7 | -1.4% | 9,150 |
| 2003/10/24 | 486.7 | 496.7 | 484 | 490 | +10 | +2.1% | 13,800 |
| 2003/10/23 | 509.3 | 509.3 | 476.7 | 480 | -24.7 | -4.9% | 33,000 |
| 2003/10/22 | 503.3 | 512.7 | 503.3 | 504.7 | +8 | +1.6% | 12,150 |
| 2003/10/21 | 501.3 | 506.7 | 496.7 | 496.7 | -3.3 | -0.7% | 46,650 |
| 2003/10/20 | 498.7 | 510 | 498.7 | 500 | +4.7 | +0.9% | 30,300 |
| 2003/10/17 | 493.3 | 496.7 | 493.3 | 495.3 | +2.6 | +0.5% | 36,000 |
| 2003/10/16 | 490 | 492.7 | 486.7 | 492.7 | +6 | +1.2% | 29,250 |
| 2003/10/15 | 486.7 | 492.7 | 486.7 | 486.7 | ±0 | ±0% | 31,650 |
| 2003/10/14 | 482.7 | 492 | 480 | 486.7 | +5.4 | +1.1% | 36,450 |
| 2003/10/10 | 483.3 | 486 | 480 | 481.3 | -2 | -0.4% | 30,150 |
| 2003/10/09 | 480.7 | 483.3 | 480.7 | 483.3 | +3.3 | +0.7% | 11,100 |
| 2003/10/08 | 484 | 484 | 480 | 480 | -3.3 | -0.7% | 9,900 |
| 2003/10/07 | 480 | 483.3 | 480 | 483.3 | +1.3 | +0.3% | 21,000 |
| 2003/10/06 | 482.7 | 483.3 | 481.3 | 482 | -0.7 | -0.1% | 19,650 |
| 2003/10/03 | 478.7 | 483.3 | 478.7 | 482.7 | +4.7 | +1% | 7,950 |
| 2003/10/02 | 487.3 | 487.3 | 477.3 | 478 | -8.7 | -1.8% | 15,000 |
| 2003/10/01 | 483.3 | 486.7 | 475.3 | 486.7 | +4.7 | +1% | 20,400 |
| 2003/09/30 | 480 | 482 | 476.7 | 482 | +0.7 | +0.1% | 16,800 |
| 2003/09/29 | 490.7 | 490.7 | 481.3 | 481.3 | -2.7 | -0.6% | 11,700 |
| 2003/09/26 | 481.3 | 490 | 480.7 | 484 | -6 | -1.2% | 5,400 |
| 2003/09/25 | 493.3 | 493.3 | 480.7 | 490 | +9.3 | +1.9% | 12,000 |
| 2003/09/24 | 484.7 | 487.3 | 478.7 | 480.7 | -4.6 | -0.9% | 21,750 |
| 2003/09/22 | 507.3 | 507.3 | 480 | 485.3 | -20.7 | -4.1% | 15,750 |
| 2003/09/19 | 506.7 | 506.7 | 497.3 | 506 | -0.7 | -0.1% | 17,700 |
| 2003/09/18 | 504 | 508 | 504 | 506.7 | -1.3 | -0.3% | 18,450 |
| 2003/09/17 | 522.7 | 525.3 | 500.7 | 508 | -11.3 | -2.2% | 52,650 |
| 2003/09/16 | 500 | 519.3 | 488 | 519.3 | +32.6 | +6.7% | 60,150 |
| 2003/09/12 | 472 | 486.7 | 471.3 | 486.7 | +16 | +3.4% | 36,000 |
| 2003/09/11 | 470 | 472 | 470 | 470.7 | +0.7 | +0.1% | 15,450 |
| 2003/09/10 | 480 | 480 | 470 | 470 | -3.3 | -0.7% | 20,850 |
| 2003/09/09 | 476.7 | 482.7 | 473.3 | 473.3 | -4 | -0.8% | 30,450 |
| 2003/09/08 | 480 | 483.3 | 477.3 | 477.3 | -2.7 | -0.6% | 17,550 |
| 2003/09/05 | 478 | 483.3 | 478 | 480 | +2.7 | +0.6% | 8,400 |
| 2003/09/04 | 480 | 483.3 | 476.7 | 477.3 | ±0 | ±0% | 21,300 |
| 2003/09/03 | 483.3 | 483.3 | 477.3 | 477.3 | -1.4 | -0.3% | 3,150 |
| 2003/09/02 | 479.3 | 481.3 | 478.7 | 478.7 | -4 | -0.8% | 12,000 |
| 2003/09/01 | 488 | 488 | 472 | 482.7 | +8 | +1.7% | 27,750 |
| 2003/08/29 | 473.3 | 478 | 470 | 474.7 | -4 | -0.8% | 33,900 |
| 2003/08/28 | 482.7 | 482.7 | 473.3 | 478.7 | -1.3 | -0.3% | 23,850 |
5251～
5300
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
