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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,220 | 1,220 | 1,198 | 1,210 | -3 | -0.2% | 26,000 |
| 2005/09/09 | 1,198 | 1,213 | 1,193 | 1,213 | +20 | +1.7% | 61,100 |
| 2005/09/08 | 1,188 | 1,193 | 1,181 | 1,193 | -1 | -0.1% | 16,300 |
| 2005/09/07 | 1,206 | 1,206 | 1,190 | 1,194 | -8 | -0.7% | 20,600 |
| 2005/09/06 | 1,216 | 1,218 | 1,200 | 1,202 | -14 | -1.2% | 32,700 |
| 2005/09/05 | 1,180 | 1,218 | 1,173 | 1,216 | +22 | +1.8% | 43,100 |
| 2005/09/02 | 1,188 | 1,201 | 1,187 | 1,194 | +6 | +0.5% | 24,300 |
| 2005/09/01 | 1,195 | 1,200 | 1,188 | 1,188 | -7 | -0.6% | 19,100 |
| 2005/08/31 | 1,198 | 1,209 | 1,191 | 1,195 | ±0 | ±0% | 17,200 |
| 2005/08/30 | 1,202 | 1,207 | 1,195 | 1,195 | -13 | -1.1% | 30,400 |
| 2005/08/29 | 1,220 | 1,220 | 1,207 | 1,208 | -17 | -1.4% | 17,200 |
| 2005/08/26 | 1,231 | 1,234 | 1,220 | 1,225 | -5 | -0.4% | 20,600 |
| 2005/08/25 | 1,231 | 1,235 | 1,225 | 1,230 | -1 | -0.1% | 15,200 |
| 2005/08/24 | 1,231 | 1,243 | 1,227 | 1,231 | +1 | +0.1% | 27,100 |
| 2005/08/23 | 1,235 | 1,245 | 1,230 | 1,230 | -5 | -0.4% | 25,600 |
| 2005/08/22 | 1,215 | 1,236 | 1,213 | 1,235 | +15 | +1.2% | 22,000 |
| 2005/08/19 | 1,219 | 1,230 | 1,219 | 1,220 | -4 | -0.3% | 13,500 |
| 2005/08/18 | 1,240 | 1,240 | 1,224 | 1,224 | -16 | -1.3% | 8,900 |
| 2005/08/17 | 1,230 | 1,248 | 1,215 | 1,240 | +5 | +0.4% | 28,100 |
| 2005/08/16 | 1,236 | 1,249 | 1,231 | 1,235 | -6 | -0.5% | 25,800 |
| 2005/08/15 | 1,258 | 1,263 | 1,232 | 1,241 | -10 | -0.8% | 23,300 |
| 2005/08/12 | 1,265 | 1,266 | 1,243 | 1,251 | -9 | -0.7% | 18,900 |
| 2005/08/11 | 1,274 | 1,274 | 1,250 | 1,260 | -9 | -0.7% | 20,500 |
| 2005/08/10 | 1,235 | 1,269 | 1,230 | 1,269 | +47 | +3.8% | 34,100 |
| 2005/08/09 | 1,170 | 1,225 | 1,170 | 1,222 | +43 | +3.6% | 17,900 |
| 2005/08/08 | 1,180 | 1,180 | 1,150 | 1,179 | -11 | -0.9% | 21,000 |
| 2005/08/05 | 1,212 | 1,220 | 1,190 | 1,190 | -27 | -2.2% | 34,500 |
| 2005/08/04 | 1,206 | 1,229 | 1,206 | 1,217 | +7 | +0.6% | 26,300 |
| 2005/08/03 | 1,230 | 1,232 | 1,210 | 1,210 | -21 | -1.7% | 25,100 |
| 2005/08/02 | 1,236 | 1,241 | 1,231 | 1,231 | -6 | -0.5% | 15,000 |
| 2005/08/01 | 1,239 | 1,253 | 1,236 | 1,237 | -7 | -0.6% | 13,300 |
| 2005/07/29 | 1,247 | 1,265 | 1,243 | 1,244 | -6 | -0.5% | 26,500 |
| 2005/07/28 | 1,247 | 1,264 | 1,243 | 1,250 | +2 | +0.2% | 11,700 |
| 2005/07/27 | 1,238 | 1,252 | 1,231 | 1,248 | +9 | +0.7% | 19,000 |
| 2005/07/26 | 1,248 | 1,248 | 1,230 | 1,239 | -12 | -1% | 27,200 |
| 2005/07/25 | 1,250 | 1,252 | 1,239 | 1,251 | +13 | +1.1% | 21,500 |
| 2005/07/22 | 1,256 | 1,262 | 1,238 | 1,238 | -24 | -1.9% | 20,500 |
| 2005/07/21 | 1,270 | 1,278 | 1,255 | 1,262 | -1 | -0.1% | 21,200 |
| 2005/07/20 | 1,270 | 1,270 | 1,257 | 1,263 | -11 | -0.9% | 15,900 |
| 2005/07/19 | 1,272 | 1,300 | 1,260 | 1,274 | -13 | -1% | 28,300 |
| 2005/07/15 | 1,301 | 1,301 | 1,280 | 1,287 | -4 | -0.3% | 18,300 |
| 2005/07/14 | 1,305 | 1,309 | 1,290 | 1,291 | -9 | -0.7% | 41,700 |
| 2005/07/13 | 1,270 | 1,300 | 1,259 | 1,300 | +40 | +3.2% | 37,200 |
| 2005/07/12 | 1,271 | 1,274 | 1,257 | 1,260 | -14 | -1.1% | 19,400 |
| 2005/07/11 | 1,285 | 1,294 | 1,270 | 1,274 | -18 | -1.4% | 18,300 |
| 2005/07/08 | 1,283 | 1,298 | 1,283 | 1,292 | -1 | -0.1% | 13,800 |
| 2005/07/07 | 1,282 | 1,300 | 1,282 | 1,293 | -2 | -0.2% | 15,700 |
| 2005/07/06 | 1,315 | 1,315 | 1,291 | 1,295 | ±0 | ±0% | 27,300 |
| 2005/07/05 | 1,305 | 1,305 | 1,290 | 1,295 | -9 | -0.7% | 16,900 |
| 2005/07/04 | 1,296 | 1,304 | 1,281 | 1,304 | +9 | +0.7% | 19,300 |
4701～
4750
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
