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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,267 | 1,293 | 1,251 | 1,287 | +13 | +1% | 82,000 |
| 2006/07/05 | 1,270 | 1,310 | 1,270 | 1,274 | -34 | -2.6% | 123,800 |
| 2006/07/04 | 1,305 | 1,362 | 1,301 | 1,308 | +13 | +1% | 249,300 |
| 2006/07/03 | 1,274 | 1,299 | 1,273 | 1,295 | +25 | +2% | 101,700 |
| 2006/06/30 | 1,275 | 1,285 | 1,265 | 1,270 | +9 | +0.7% | 75,100 |
| 2006/06/29 | 1,280 | 1,288 | 1,261 | 1,261 | +10 | +0.8% | 130,600 |
| 2006/06/28 | 1,265 | 1,268 | 1,243 | 1,251 | -18 | -1.4% | 86,700 |
| 2006/06/27 | 1,235 | 1,269 | 1,231 | 1,269 | +42 | +3.4% | 117,700 |
| 2006/06/26 | 1,203 | 1,231 | 1,203 | 1,227 | +24 | +2% | 69,600 |
| 2006/06/23 | 1,202 | 1,208 | 1,191 | 1,203 | -14 | -1.2% | 38,100 |
| 2006/06/22 | 1,200 | 1,218 | 1,190 | 1,217 | +36 | +3% | 88,700 |
| 2006/06/21 | 1,205 | 1,220 | 1,180 | 1,181 | -24 | -2% | 70,600 |
| 2006/06/20 | 1,172 | 1,230 | 1,165 | 1,205 | +40 | +3.4% | 167,100 |
| 2006/06/19 | 1,155 | 1,179 | 1,135 | 1,165 | +35 | +3.1% | 116,200 |
| 2006/06/16 | 1,185 | 1,185 | 1,119 | 1,130 | +5 | +0.4% | 57,400 |
| 2006/06/15 | 1,147 | 1,148 | 1,106 | 1,125 | +34 | +3.1% | 91,600 |
| 2006/06/14 | 1,071 | 1,121 | 1,040 | 1,091 | +31 | +2.9% | 178,000 |
| 2006/06/13 | 1,100 | 1,101 | 1,060 | 1,060 | -45 | -4.1% | 107,300 |
| 2006/06/12 | 1,085 | 1,116 | 1,052 | 1,105 | +55 | +5.2% | 104,100 |
| 2006/06/09 | 1,091 | 1,108 | 1,001 | 1,050 | -21 | -2% | 239,000 |
| 2006/06/08 | 1,150 | 1,150 | 1,070 | 1,071 | -109 | -9.2% | 219,100 |
| 2006/06/07 | 1,224 | 1,239 | 1,160 | 1,180 | -35 | -2.9% | 185,300 |
| 2006/06/06 | 1,200 | 1,224 | 1,191 | 1,215 | +19 | +1.6% | 113,300 |
| 2006/06/05 | 1,226 | 1,230 | 1,180 | 1,196 | -10 | -0.8% | 104,600 |
| 2006/06/02 | 1,194 | 1,213 | 1,175 | 1,206 | +14 | +1.2% | 126,700 |
| 2006/06/01 | 1,199 | 1,217 | 1,180 | 1,192 | +18 | +1.5% | 152,900 |
| 2006/05/31 | 1,174 | 1,185 | 1,163 | 1,174 | -10 | -0.8% | 124,300 |
| 2006/05/30 | 1,147 | 1,190 | 1,140 | 1,184 | +43 | +3.8% | 180,200 |
| 2006/05/29 | 1,140 | 1,144 | 1,130 | 1,141 | +2 | +0.2% | 51,300 |
| 2006/05/26 | 1,131 | 1,140 | 1,114 | 1,139 | +9 | +0.8% | 38,500 |
| 2006/05/25 | 1,130 | 1,133 | 1,114 | 1,130 | +16 | +1.4% | 55,100 |
| 2006/05/24 | 1,099 | 1,134 | 1,085 | 1,114 | +29 | +2.7% | 53,800 |
| 2006/05/23 | 1,091 | 1,108 | 1,067 | 1,085 | -15 | -1.4% | 63,700 |
| 2006/05/22 | 1,130 | 1,130 | 1,060 | 1,100 | -28 | -2.5% | 38,100 |
| 2006/05/19 | 1,120 | 1,130 | 1,102 | 1,128 | +22 | +2% | 37,700 |
| 2006/05/18 | 1,059 | 1,110 | 1,058 | 1,106 | +3 | +0.3% | 42,900 |
| 2006/05/17 | 1,128 | 1,128 | 1,090 | 1,103 | -25 | -2.2% | 98,000 |
| 2006/05/16 | 1,142 | 1,145 | 1,117 | 1,128 | -19 | -1.7% | 116,700 |
| 2006/05/15 | 1,148 | 1,148 | 1,120 | 1,147 | +59 | +5.4% | 254,100 |
| 2006/05/12 | 1,070 | 1,092 | 1,061 | 1,088 | ±0 | ±0% | 69,500 |
| 2006/05/11 | 1,087 | 1,094 | 1,069 | 1,088 | +19 | +1.8% | 62,500 |
| 2006/05/10 | 1,107 | 1,110 | 1,060 | 1,069 | -18 | -1.7% | 114,000 |
| 2006/05/09 | 1,088 | 1,148 | 1,073 | 1,087 | +19 | +1.8% | 397,400 |
| 2006/05/08 | 1,036 | 1,068 | 1,028 | 1,068 | +100 | +10.3% | 123,000 |
| 2006/05/02 | 972 | 977 | 964 | 968 | +4 | +0.4% | 10,100 |
| 2006/05/01 | 989 | 989 | 964 | 964 | -17 | -1.7% | 35,200 |
| 2006/04/28 | 999 | 999 | 972 | 981 | -14 | -1.4% | 16,600 |
| 2006/04/27 | 980 | 999 | 980 | 995 | +16 | +1.6% | 23,400 |
| 2006/04/26 | 975 | 979 | 970 | 979 | +7 | +0.7% | 9,600 |
| 2006/04/25 | 965 | 975 | 960 | 972 | +6 | +0.6% | 13,600 |
4501～
4550
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
