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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,114 | 1,119 | 1,108 | 1,109 | -1 | -0.1% | 29,200 |
| 2005/11/25 | 1,105 | 1,110 | 1,100 | 1,110 | +8 | +0.7% | 23,200 |
| 2005/11/24 | 1,111 | 1,119 | 1,101 | 1,102 | -8 | -0.7% | 28,100 |
| 2005/11/22 | 1,112 | 1,116 | 1,102 | 1,110 | +10 | +0.9% | 15,900 |
| 2005/11/21 | 1,116 | 1,122 | 1,100 | 1,100 | -13 | -1.2% | 25,700 |
| 2005/11/18 | 1,134 | 1,138 | 1,103 | 1,113 | -1 | -0.1% | 29,100 |
| 2005/11/17 | 1,102 | 1,116 | 1,081 | 1,114 | -4 | -0.4% | 49,100 |
| 2005/11/16 | 1,130 | 1,132 | 1,111 | 1,118 | ±0 | ±0% | 16,700 |
| 2005/11/15 | 1,128 | 1,133 | 1,115 | 1,118 | +4 | +0.4% | 18,700 |
| 2005/11/14 | 1,140 | 1,140 | 1,102 | 1,114 | -34 | -3% | 47,700 |
| 2005/11/11 | 1,151 | 1,153 | 1,139 | 1,148 | -3 | -0.3% | 27,100 |
| 2005/11/10 | 1,163 | 1,169 | 1,145 | 1,151 | +6 | +0.5% | 14,200 |
| 2005/11/09 | 1,150 | 1,157 | 1,145 | 1,145 | -13 | -1.1% | 22,800 |
| 2005/11/08 | 1,166 | 1,171 | 1,150 | 1,158 | -23 | -1.9% | 21,500 |
| 2005/11/07 | 1,199 | 1,199 | 1,170 | 1,181 | -11 | -0.9% | 29,300 |
| 2005/11/04 | 1,195 | 1,199 | 1,189 | 1,192 | ±0 | ±0% | 24,100 |
| 2005/11/02 | 1,188 | 1,195 | 1,180 | 1,192 | +22 | +1.9% | 48,700 |
| 2005/11/01 | 1,124 | 1,170 | 1,124 | 1,170 | +57 | +5.1% | 26,300 |
| 2005/10/31 | 1,114 | 1,116 | 1,102 | 1,113 | +12 | +1.1% | 27,900 |
| 2005/10/28 | 1,085 | 1,101 | 1,081 | 1,101 | +16 | +1.5% | 62,800 |
| 2005/10/27 | 1,106 | 1,128 | 1,080 | 1,085 | -6 | -0.5% | 57,100 |
| 2005/10/26 | 1,088 | 1,102 | 1,079 | 1,091 | +4 | +0.4% | 46,400 |
| 2005/10/25 | 1,101 | 1,106 | 1,087 | 1,087 | -3 | -0.3% | 17,500 |
| 2005/10/24 | 1,090 | 1,120 | 1,090 | 1,090 | +6 | +0.6% | 30,900 |
| 2005/10/21 | 1,121 | 1,126 | 1,060 | 1,084 | -43 | -3.8% | 60,900 |
| 2005/10/20 | 1,127 | 1,138 | 1,125 | 1,127 | +2 | +0.2% | 31,000 |
| 2005/10/19 | 1,148 | 1,154 | 1,124 | 1,125 | -25 | -2.2% | 43,000 |
| 2005/10/18 | 1,153 | 1,158 | 1,148 | 1,150 | -3 | -0.3% | 17,500 |
| 2005/10/17 | 1,170 | 1,170 | 1,150 | 1,153 | ±0 | ±0% | 34,200 |
| 2005/10/14 | 1,151 | 1,160 | 1,141 | 1,153 | +2 | +0.2% | 38,800 |
| 2005/10/13 | 1,153 | 1,159 | 1,140 | 1,151 | -7 | -0.6% | 32,100 |
| 2005/10/12 | 1,170 | 1,174 | 1,155 | 1,158 | -9 | -0.8% | 30,800 |
| 2005/10/11 | 1,154 | 1,167 | 1,152 | 1,167 | +15 | +1.3% | 30,000 |
| 2005/10/07 | 1,151 | 1,160 | 1,151 | 1,152 | -3 | -0.3% | 25,700 |
| 2005/10/06 | 1,169 | 1,170 | 1,155 | 1,155 | -9 | -0.8% | 29,100 |
| 2005/10/05 | 1,176 | 1,180 | 1,161 | 1,164 | -8 | -0.7% | 51,400 |
| 2005/10/04 | 1,160 | 1,181 | 1,158 | 1,172 | +5 | +0.4% | 40,400 |
| 2005/10/03 | 1,166 | 1,168 | 1,160 | 1,167 | -1 | -0.1% | 23,600 |
| 2005/09/30 | 1,185 | 1,195 | 1,165 | 1,168 | -22 | -1.8% | 38,800 |
| 2005/09/29 | 1,184 | 1,194 | 1,165 | 1,190 | ±0 | ±0% | 60,500 |
| 2005/09/28 | 1,192 | 1,198 | 1,185 | 1,190 | ±0 | ±0% | 18,100 |
| 2005/09/27 | 1,205 | 1,205 | 1,190 | 1,190 | -10 | -0.8% | 19,400 |
| 2005/09/26 | 1,199 | 1,200 | 1,188 | 1,200 | +5 | +0.4% | 21,700 |
| 2005/09/22 | 1,199 | 1,199 | 1,182 | 1,195 | +1 | +0.1% | 29,100 |
| 2005/09/21 | 1,207 | 1,208 | 1,191 | 1,194 | -7 | -0.6% | 25,900 |
| 2005/09/20 | 1,200 | 1,210 | 1,197 | 1,201 | +4 | +0.3% | 35,000 |
| 2005/09/16 | 1,192 | 1,199 | 1,190 | 1,197 | +7 | +0.6% | 15,300 |
| 2005/09/15 | 1,195 | 1,203 | 1,190 | 1,190 | ±0 | ±0% | 27,200 |
| 2005/09/14 | 1,200 | 1,204 | 1,190 | 1,190 | -8 | -0.7% | 18,100 |
| 2005/09/13 | 1,210 | 1,210 | 1,197 | 1,198 | -12 | -1% | 13,400 |
4651～
4700
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
