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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,075 | 1,075 | 1,052 | 1,059 | -19 | -1.8% | 13,300 |
| 2006/02/09 | 1,079 | 1,079 | 1,062 | 1,078 | +7 | +0.7% | 18,300 |
| 2006/02/08 | 1,099 | 1,099 | 1,070 | 1,071 | -27 | -2.5% | 26,900 |
| 2006/02/07 | 1,093 | 1,107 | 1,082 | 1,098 | +12 | +1.1% | 25,100 |
| 2006/02/06 | 1,082 | 1,092 | 1,072 | 1,086 | +5 | +0.5% | 18,700 |
| 2006/02/03 | 1,090 | 1,090 | 1,057 | 1,081 | -3 | -0.3% | 20,200 |
| 2006/02/02 | 1,066 | 1,085 | 1,066 | 1,084 | +20 | +1.9% | 14,800 |
| 2006/02/01 | 1,090 | 1,100 | 1,063 | 1,064 | -29 | -2.7% | 33,200 |
| 2006/01/31 | 1,095 | 1,099 | 1,090 | 1,093 | +2 | +0.2% | 24,900 |
| 2006/01/30 | 1,080 | 1,124 | 1,077 | 1,091 | +14 | +1.3% | 31,900 |
| 2006/01/27 | 1,070 | 1,080 | 1,067 | 1,077 | +25 | +2.4% | 15,700 |
| 2006/01/26 | 1,047 | 1,062 | 1,047 | 1,052 | +6 | +0.6% | 10,500 |
| 2006/01/25 | 1,066 | 1,066 | 1,042 | 1,046 | -15 | -1.4% | 19,600 |
| 2006/01/24 | 1,030 | 1,066 | 1,030 | 1,061 | +21 | +2% | 17,100 |
| 2006/01/23 | 1,070 | 1,084 | 1,035 | 1,040 | -18 | -1.7% | 24,800 |
| 2006/01/20 | 1,081 | 1,081 | 1,050 | 1,058 | -22 | -2% | 32,100 |
| 2006/01/19 | 1,039 | 1,086 | 1,037 | 1,080 | +41 | +3.9% | 21,500 |
| 2006/01/18 | 1,110 | 1,110 | 980 | 1,039 | -72 | -6.5% | 52,600 |
| 2006/01/17 | 1,150 | 1,150 | 1,111 | 1,111 | -39 | -3.4% | 38,200 |
| 2006/01/16 | 1,143 | 1,151 | 1,130 | 1,150 | +5 | +0.4% | 50,400 |
| 2006/01/13 | 1,160 | 1,160 | 1,142 | 1,145 | -9 | -0.8% | 46,100 |
| 2006/01/12 | 1,169 | 1,169 | 1,151 | 1,154 | -9 | -0.8% | 35,600 |
| 2006/01/11 | 1,168 | 1,172 | 1,150 | 1,163 | ±0 | ±0% | 55,300 |
| 2006/01/10 | 1,130 | 1,220 | 1,130 | 1,163 | +63 | +5.7% | 143,500 |
| 2006/01/06 | 1,072 | 1,108 | 1,072 | 1,100 | +29 | +2.7% | 53,900 |
| 2006/01/05 | 1,068 | 1,073 | 1,066 | 1,071 | +5 | +0.5% | 19,500 |
| 2006/01/04 | 1,070 | 1,073 | 1,065 | 1,066 | +11 | +1% | 13,100 |
| 2005/12/30 | 1,073 | 1,073 | 1,051 | 1,055 | -8 | -0.8% | 13,400 |
| 2005/12/29 | 1,058 | 1,068 | 1,052 | 1,063 | +8 | +0.8% | 35,900 |
| 2005/12/28 | 1,040 | 1,055 | 1,040 | 1,055 | +13 | +1.2% | 25,500 |
| 2005/12/27 | 1,046 | 1,054 | 1,041 | 1,042 | -8 | -0.8% | 40,400 |
| 2005/12/26 | 1,054 | 1,055 | 1,048 | 1,050 | -3 | -0.3% | 43,600 |
| 2005/12/22 | 1,069 | 1,069 | 1,053 | 1,053 | +4 | +0.4% | 56,800 |
| 2005/12/21 | 1,054 | 1,055 | 1,026 | 1,049 | -5 | -0.5% | 76,400 |
| 2005/12/20 | 1,075 | 1,075 | 1,047 | 1,054 | -25 | -2.3% | 54,700 |
| 2005/12/19 | 1,083 | 1,083 | 1,071 | 1,079 | +7 | +0.7% | 16,800 |
| 2005/12/16 | 1,063 | 1,083 | 1,063 | 1,072 | +9 | +0.8% | 38,000 |
| 2005/12/15 | 1,085 | 1,088 | 1,063 | 1,063 | -18 | -1.7% | 37,000 |
| 2005/12/14 | 1,084 | 1,087 | 1,078 | 1,081 | -2 | -0.2% | 38,700 |
| 2005/12/13 | 1,091 | 1,096 | 1,082 | 1,083 | -7 | -0.6% | 35,200 |
| 2005/12/12 | 1,085 | 1,100 | 1,083 | 1,090 | +5 | +0.5% | 45,000 |
| 2005/12/09 | 1,084 | 1,095 | 1,082 | 1,085 | -11 | -1% | 41,400 |
| 2005/12/08 | 1,108 | 1,110 | 1,087 | 1,096 | -14 | -1.3% | 28,300 |
| 2005/12/07 | 1,110 | 1,117 | 1,101 | 1,110 | ±0 | ±0% | 48,600 |
| 2005/12/06 | 1,111 | 1,118 | 1,106 | 1,110 | -14 | -1.2% | 25,400 |
| 2005/12/05 | 1,129 | 1,137 | 1,108 | 1,124 | -4 | -0.4% | 53,900 |
| 2005/12/02 | 1,120 | 1,130 | 1,110 | 1,128 | +11 | +1% | 33,200 |
| 2005/12/01 | 1,111 | 1,118 | 1,111 | 1,117 | +5 | +0.4% | 20,100 |
| 2005/11/30 | 1,118 | 1,119 | 1,112 | 1,112 | -5 | -0.4% | 20,200 |
| 2005/11/29 | 1,114 | 1,119 | 1,112 | 1,117 | +8 | +0.7% | 21,000 |
4601～
4650
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
