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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 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 |
| 2006/10/06 | 1,048 | 1,048 | 1,016 | 1,027 | -30 | -2.8% | 37,800 |
| 2006/10/05 | 1,070 | 1,070 | 1,042 | 1,057 | +7 | +0.7% | 21,200 |
| 2006/10/04 | 1,052 | 1,069 | 1,050 | 1,050 | -19 | -1.8% | 24,300 |
| 2006/10/03 | 1,068 | 1,074 | 1,063 | 1,069 | -13 | -1.2% | 10,300 |
| 2006/10/02 | 1,096 | 1,100 | 1,056 | 1,082 | -20 | -1.8% | 12,500 |
| 2006/09/29 | 1,100 | 1,109 | 1,090 | 1,102 | +4 | +0.4% | 9,600 |
| 2006/09/28 | 1,080 | 1,098 | 1,077 | 1,098 | +15 | +1.4% | 19,400 |
| 2006/09/27 | 1,061 | 1,085 | 1,061 | 1,083 | +20 | +1.9% | 17,300 |
| 2006/09/26 | 1,086 | 1,086 | 1,062 | 1,063 | -22 | -2% | 11,300 |
| 2006/09/25 | 1,076 | 1,099 | 1,066 | 1,085 | +6 | +0.6% | 38,600 |
| 2006/09/22 | 1,062 | 1,094 | 1,062 | 1,079 | -1 | -0.1% | 13,900 |
| 2006/09/21 | 1,078 | 1,082 | 1,060 | 1,080 | ±0 | ±0% | 23,200 |
| 2006/09/20 | 1,099 | 1,099 | 1,065 | 1,080 | -12 | -1.1% | 22,700 |
| 2006/09/19 | 1,101 | 1,110 | 1,092 | 1,092 | -12 | -1.1% | 8,300 |
4401～
4450
件表示中 / 5917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 | 34,800円 | +5.2% | -3.6% | 3.45% | 12.83倍 | 0.41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 |
| ナガオカ | 113,100円 | +17.8% | +1.2% | 3.09% | 6.59倍 | 1.13倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| ハマイ | 106,600円 | -1.2% | -3.6% | - | - | - |
|
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 |
| 水道機 | 175,000円 | +26.4% | +66.4% | 3.14% | 10.70倍 | 0.81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 |
| 日ギア | 47,100円 | -3.4% | -22.4% | 1.70% | 5.83倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
