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 |
|---|---|---|---|---|---|---|---|
| 2006/09/22 | 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 |
| 2006/09/15 | 1,133 | 1,133 | 1,084 | 1,104 | -13 | -1.2% | 21,900 |
| 2006/09/14 | 1,068 | 1,127 | 1,068 | 1,117 | +31 | +2.9% | 25,200 |
| 2006/09/13 | 1,119 | 1,132 | 1,086 | 1,086 | -28 | -2.5% | 25,400 |
| 2006/09/12 | 1,135 | 1,135 | 1,114 | 1,114 | -23 | -2% | 22,000 |
| 2006/09/11 | 1,154 | 1,156 | 1,136 | 1,137 | -7 | -0.6% | 31,500 |
| 2006/09/08 | 1,130 | 1,150 | 1,129 | 1,144 | +8 | +0.7% | 44,300 |
| 2006/09/07 | 1,139 | 1,140 | 1,131 | 1,136 | -3 | -0.3% | 31,900 |
| 2006/09/06 | 1,170 | 1,170 | 1,132 | 1,139 | -28 | -2.4% | 26,300 |
| 2006/09/05 | 1,184 | 1,184 | 1,159 | 1,167 | -17 | -1.4% | 16,600 |
| 2006/09/04 | 1,190 | 1,190 | 1,180 | 1,184 | +1 | +0.1% | 20,600 |
| 2006/09/01 | 1,181 | 1,187 | 1,181 | 1,183 | +5 | +0.4% | 16,100 |
| 2006/08/31 | 1,189 | 1,195 | 1,172 | 1,178 | +13 | +1.1% | 30,100 |
| 2006/08/30 | 1,125 | 1,175 | 1,125 | 1,165 | +42 | +3.7% | 64,500 |
| 2006/08/29 | 1,126 | 1,139 | 1,122 | 1,123 | +3 | +0.3% | 21,900 |
| 2006/08/28 | 1,120 | 1,143 | 1,120 | 1,120 | -2 | -0.2% | 19,700 |
| 2006/08/25 | 1,121 | 1,157 | 1,116 | 1,122 | -7 | -0.6% | 34,900 |
| 2006/08/24 | 1,170 | 1,170 | 1,121 | 1,129 | -23 | -2% | 30,700 |
| 2006/08/23 | 1,145 | 1,158 | 1,130 | 1,152 | +4 | +0.3% | 23,800 |
| 2006/08/22 | 1,143 | 1,165 | 1,135 | 1,148 | -3 | -0.3% | 29,000 |
| 2006/08/21 | 1,164 | 1,170 | 1,131 | 1,151 | -14 | -1.2% | 83,100 |
| 2006/08/18 | 1,190 | 1,190 | 1,154 | 1,165 | -19 | -1.6% | 43,000 |
| 2006/08/17 | 1,182 | 1,199 | 1,182 | 1,184 | +13 | +1.1% | 44,300 |
| 2006/08/16 | 1,179 | 1,192 | 1,171 | 1,171 | -2 | -0.2% | 29,800 |
| 2006/08/15 | 1,158 | 1,178 | 1,147 | 1,173 | +27 | +2.4% | 46,400 |
| 2006/08/14 | 1,149 | 1,152 | 1,132 | 1,146 | -4 | -0.3% | 25,500 |
| 2006/08/11 | 1,115 | 1,154 | 1,115 | 1,150 | +26 | +2.3% | 30,300 |
| 2006/08/10 | 1,140 | 1,158 | 1,124 | 1,124 | -6 | -0.5% | 52,200 |
| 2006/08/09 | 1,098 | 1,141 | 1,090 | 1,130 | +32 | +2.9% | 103,100 |
| 2006/08/08 | 1,072 | 1,099 | 1,070 | 1,098 | +23 | +2.1% | 82,700 |
| 2006/08/07 | 988 | 1,120 | 980 | 1,075 | -103 | -8.7% | 371,200 |
| 2006/08/04 | 1,192 | 1,196 | 1,165 | 1,178 | -4 | -0.3% | 67,200 |
| 2006/08/03 | 1,174 | 1,196 | 1,161 | 1,182 | +28 | +2.4% | 69,900 |
| 2006/08/02 | 1,131 | 1,163 | 1,114 | 1,154 | +16 | +1.4% | 57,600 |
| 2006/08/01 | 1,139 | 1,140 | 1,112 | 1,138 | -6 | -0.5% | 59,800 |
| 2006/07/31 | 1,145 | 1,149 | 1,103 | 1,144 | -5 | -0.4% | 72,800 |
| 2006/07/28 | 1,175 | 1,185 | 1,130 | 1,149 | -26 | -2.2% | 64,200 |
| 2006/07/27 | 1,210 | 1,218 | 1,151 | 1,175 | -30 | -2.5% | 56,400 |
| 2006/07/26 | 1,194 | 1,219 | 1,192 | 1,205 | +24 | +2% | 53,300 |
| 2006/07/25 | 1,210 | 1,216 | 1,171 | 1,181 | +11 | +0.9% | 40,400 |
| 2006/07/24 | 1,174 | 1,175 | 1,151 | 1,170 | -24 | -2% | 33,800 |
| 2006/07/21 | 1,210 | 1,210 | 1,190 | 1,194 | -22 | -1.8% | 36,400 |
| 2006/07/20 | 1,216 | 1,216 | 1,191 | 1,216 | +60 | +5.2% | 42,000 |
| 2006/07/19 | 1,153 | 1,187 | 1,151 | 1,156 | -12 | -1% | 63,800 |
| 2006/07/18 | 1,260 | 1,260 | 1,160 | 1,168 | -93 | -7.4% | 101,200 |
| 2006/07/14 | 1,251 | 1,275 | 1,251 | 1,261 | -30 | -2.3% | 66,800 |
| 2006/07/13 | 1,228 | 1,300 | 1,221 | 1,291 | +3 | +0.2% | 77,300 |
4601～
4650
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
