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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,300 | 1,304 | 1,283 | 1,295 | -5 | -0.4% | 46,800 |
| 2005/06/30 | 1,328 | 1,328 | 1,295 | 1,300 | -14 | -1.1% | 33,400 |
| 2005/06/29 | 1,329 | 1,329 | 1,298 | 1,314 | +3 | +0.2% | 63,600 |
| 2005/06/28 | 1,300 | 1,311 | 1,293 | 1,311 | +11 | +0.8% | 39,400 |
| 2005/06/27 | 1,285 | 1,300 | 1,285 | 1,300 | -5 | -0.4% | 25,500 |
| 2005/06/24 | 1,300 | 1,310 | 1,284 | 1,305 | +2 | +0.2% | 29,100 |
| 2005/06/23 | 1,300 | 1,330 | 1,299 | 1,303 | +17 | +1.3% | 65,300 |
| 2005/06/22 | 1,261 | 1,298 | 1,260 | 1,286 | +25 | +2% | 38,100 |
| 2005/06/21 | 1,258 | 1,265 | 1,254 | 1,261 | +3 | +0.2% | 25,400 |
| 2005/06/20 | 1,266 | 1,269 | 1,256 | 1,258 | +4 | +0.3% | 15,900 |
| 2005/06/17 | 1,245 | 1,259 | 1,243 | 1,254 | +11 | +0.9% | 25,200 |
| 2005/06/16 | 1,231 | 1,247 | 1,231 | 1,243 | +13 | +1.1% | 22,400 |
| 2005/06/15 | 1,238 | 1,239 | 1,226 | 1,230 | -1 | -0.1% | 25,000 |
| 2005/06/14 | 1,230 | 1,233 | 1,224 | 1,231 | +2 | +0.2% | 22,800 |
| 2005/06/13 | 1,220 | 1,237 | 1,219 | 1,229 | +5 | +0.4% | 13,800 |
| 2005/06/10 | 1,222 | 1,237 | 1,220 | 1,224 | +2 | +0.2% | 47,800 |
| 2005/06/09 | 1,241 | 1,252 | 1,222 | 1,222 | -13 | -1.1% | 42,100 |
| 2005/06/08 | 1,217 | 1,237 | 1,215 | 1,235 | +20 | +1.6% | 49,400 |
| 2005/06/07 | 1,213 | 1,227 | 1,210 | 1,215 | -4 | -0.3% | 60,100 |
| 2005/06/06 | 1,214 | 1,229 | 1,214 | 1,219 | -13 | -1.1% | 45,300 |
| 2005/06/03 | 1,231 | 1,245 | 1,222 | 1,232 | -6 | -0.5% | 33,500 |
| 2005/06/02 | 1,240 | 1,259 | 1,237 | 1,238 | -7 | -0.6% | 39,100 |
| 2005/06/01 | 1,266 | 1,266 | 1,234 | 1,245 | -30 | -2.4% | 40,700 |
| 2005/05/31 | 1,219 | 1,279 | 1,210 | 1,275 | +63 | +5.2% | 60,000 |
| 2005/05/30 | 1,214 | 1,229 | 1,210 | 1,212 | +2 | +0.2% | 36,600 |
| 2005/05/27 | 1,201 | 1,227 | 1,201 | 1,210 | +3 | +0.2% | 48,200 |
| 2005/05/26 | 1,215 | 1,224 | 1,202 | 1,207 | -25 | -2% | 53,500 |
| 2005/05/25 | 1,264 | 1,280 | 1,230 | 1,232 | -35 | -2.8% | 47,600 |
| 2005/05/24 | 1,266 | 1,290 | 1,265 | 1,267 | -24 | -1.9% | 45,200 |
| 2005/05/23 | 1,302 | 1,310 | 1,277 | 1,291 | -12 | -0.9% | 50,400 |
| 2005/05/20 | 1,340 | 1,341 | 1,300 | 1,303 | -29 | -2.2% | 107,600 |
| 2005/05/19 | 1,230 | 1,390 | 1,230 | 1,332 | +107 | +8.7% | 233,800 |
| 2005/05/18 | 1,257 | 1,275 | 1,200 | 1,225 | -72 | -5.6% | 122,100 |
| 2005/05/17 | 1,357 | 1,378 | 1,297 | 1,297 | -200 | -13.4% | 155,600 |
| 2005/05/16 | 1,506 | 1,521 | 1,497 | 1,497 | +11 | +0.7% | 50,400 |
| 2005/05/13 | 1,469 | 1,492 | 1,456 | 1,486 | +29 | +2% | 46,200 |
| 2005/05/12 | 1,436 | 1,477 | 1,430 | 1,457 | +35 | +2.5% | 39,400 |
| 2005/05/11 | 1,425 | 1,449 | 1,421 | 1,422 | +7 | +0.5% | 17,900 |
| 2005/05/10 | 1,467 | 1,494 | 1,415 | 1,415 | -32 | -2.2% | 46,100 |
| 2005/05/09 | 1,426 | 1,450 | 1,414 | 1,447 | +61 | +4.4% | 26,700 |
| 2005/05/06 | 1,373 | 1,399 | 1,373 | 1,386 | +13 | +0.9% | 14,400 |
| 2005/05/02 | 1,391 | 1,392 | 1,366 | 1,373 | -18 | -1.3% | 38,600 |
| 2005/04/28 | 1,405 | 1,412 | 1,388 | 1,391 | -30 | -2.1% | 21,200 |
| 2005/04/27 | 1,415 | 1,424 | 1,400 | 1,421 | -9 | -0.6% | 14,000 |
| 2005/04/26 | 1,439 | 1,443 | 1,414 | 1,430 | -11 | -0.8% | 10,500 |
| 2005/04/25 | 1,445 | 1,448 | 1,425 | 1,441 | +16 | +1.1% | 11,800 |
| 2005/04/22 | 1,450 | 1,450 | 1,406 | 1,425 | +20 | +1.4% | 25,600 |
| 2005/04/21 | 1,381 | 1,411 | 1,381 | 1,405 | -46 | -3.2% | 29,200 |
| 2005/04/20 | 1,425 | 1,461 | 1,425 | 1,451 | +41 | +2.9% | 40,600 |
| 2005/04/19 | 1,350 | 1,440 | 1,333 | 1,410 | +58 | +4.3% | 37,100 |
4751～
4800
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
