オーエスジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,132.5 | 2,152.5 | 2,131 | 2,149 | +28.5 | +1.3% | 248,700 |
| 2024/02/22 | 2,151 | 2,158.5 | 2,112 | 2,120.5 | -25 | -1.2% | 232,700 |
| 2024/02/21 | 2,135.5 | 2,157 | 2,132.5 | 2,145.5 | +9 | +0.4% | 439,400 |
| 2024/02/20 | 2,105.5 | 2,147 | 2,100 | 2,136.5 | +31 | +1.5% | 441,500 |
| 2024/02/19 | 2,087.5 | 2,111 | 2,085 | 2,105.5 | +18 | +0.9% | 494,200 |
| 2024/02/16 | 2,053 | 2,097 | 2,047 | 2,087.5 | +72.5 | +3.6% | 652,300 |
| 2024/02/15 | 1,992.5 | 2,021.5 | 1,989 | 2,015 | +35 | +1.8% | 393,300 |
| 2024/02/14 | 1,988.5 | 1,988.5 | 1,957 | 1,980 | -31 | -1.5% | 355,600 |
| 2024/02/13 | 1,997 | 2,014 | 1,987.5 | 2,011 | +29.5 | +1.5% | 291,700 |
| 2024/02/09 | 1,978.5 | 2,002 | 1,974.5 | 1,981.5 | -5.5 | -0.3% | 362,000 |
| 2024/02/08 | 1,990 | 1,998 | 1,973 | 1,987 | -16.5 | -0.8% | 326,100 |
| 2024/02/07 | 2,001 | 2,017 | 1,997.5 | 2,003.5 | -3 | -0.1% | 388,900 |
| 2024/02/06 | 2,016 | 2,028 | 2,004.5 | 2,006.5 | -20 | -1% | 442,900 |
| 2024/02/05 | 2,042 | 2,048 | 2,017 | 2,026.5 | -2 | -0.1% | 350,400 |
| 2024/02/02 | 2,036 | 2,042.5 | 2,010 | 2,028.5 | -7.5 | -0.4% | 380,600 |
| 2024/02/01 | 2,030 | 2,066.5 | 2,027 | 2,036 | +13.5 | +0.7% | 688,200 |
| 2024/01/31 | 2,035 | 2,047 | 2,009 | 2,022.5 | -30 | -1.5% | 358,200 |
| 2024/01/30 | 2,069 | 2,083 | 2,049.5 | 2,052.5 | -12 | -0.6% | 314,900 |
| 2024/01/29 | 2,040 | 2,068 | 2,032 | 2,064.5 | +24.5 | +1.2% | 347,900 |
| 2024/01/26 | 2,058.5 | 2,063 | 2,039.5 | 2,040 | -23 | -1.1% | 322,500 |
| 2024/01/25 | 2,031 | 2,064 | 2,031 | 2,063 | +39.5 | +2% | 516,200 |
| 2024/01/24 | 2,039.5 | 2,045 | 2,019.5 | 2,023.5 | -6.5 | -0.3% | 326,000 |
| 2024/01/23 | 2,061 | 2,074 | 2,025 | 2,030 | -17.5 | -0.9% | 305,600 |
| 2024/01/22 | 2,042.5 | 2,066 | 2,041.5 | 2,047.5 | +21 | +1% | 226,600 |
| 2024/01/19 | 2,025 | 2,043 | 2,019 | 2,026.5 | +13 | +0.6% | 336,900 |
| 2024/01/18 | 2,030 | 2,032 | 2,011 | 2,013.5 | -20 | -1% | 309,300 |
| 2024/01/17 | 2,078.5 | 2,103 | 2,029.5 | 2,033.5 | -38 | -1.8% | 431,600 |
| 2024/01/16 | 2,115 | 2,123.5 | 2,068.5 | 2,071.5 | -42.5 | -2% | 419,400 |
| 2024/01/15 | 2,114.5 | 2,127.5 | 2,090 | 2,114 | -1.5 | -0.1% | 642,500 |
| 2024/01/12 | 2,134.5 | 2,176.5 | 2,114 | 2,115.5 | +81 | +4% | 1,789,600 |
| 2024/01/11 | 2,028.5 | 2,043.5 | 2,020 | 2,034.5 | +28 | +1.4% | 418,200 |
| 2024/01/10 | 1,988 | 2,014 | 1,988 | 2,006.5 | +18.5 | +0.9% | 376,000 |
| 2024/01/09 | 1,989.5 | 2,011 | 1,973 | 1,988 | +23 | +1.2% | 344,600 |
| 2024/01/05 | 1,980 | 1,991 | 1,965 | 1,965 | -29.5 | -1.5% | 306,200 |
| 2024/01/04 | 1,992.5 | 2,005 | 1,971.5 | 1,994.5 | -27.5 | -1.4% | 288,900 |
| 2023/12/29 | 2,011 | 2,026.5 | 2,007.5 | 2,022 | +11 | +0.5% | 235,300 |
| 2023/12/28 | 2,003.5 | 2,022.5 | 1,997 | 2,011 | -15 | -0.7% | 210,700 |
| 2023/12/27 | 2,022 | 2,049 | 2,018 | 2,026 | +12 | +0.6% | 296,400 |
| 2023/12/26 | 1,993.5 | 2,015 | 1,987.5 | 2,014 | +20.5 | +1% | 215,300 |
| 2023/12/25 | 1,976.5 | 2,000 | 1,966 | 1,993.5 | +19 | +1% | 309,300 |
| 2023/12/22 | 1,967 | 1,981 | 1,957 | 1,974.5 | +15 | +0.8% | 287,500 |
| 2023/12/21 | 1,944.5 | 1,965 | 1,944 | 1,959.5 | -10.5 | -0.5% | 240,100 |
| 2023/12/20 | 1,970 | 1,993 | 1,968.5 | 1,970 | +7.5 | +0.4% | 382,300 |
| 2023/12/19 | 1,930 | 1,974 | 1,917 | 1,962.5 | +18 | +0.9% | 390,900 |
| 2023/12/18 | 1,940 | 1,952 | 1,922.5 | 1,944.5 | -28 | -1.4% | 246,000 |
| 2023/12/15 | 1,942 | 1,975 | 1,941 | 1,972.5 | +30.5 | +1.6% | 382,600 |
| 2023/12/14 | 1,934 | 1,946 | 1,920 | 1,942 | -5.5 | -0.3% | 298,500 |
| 2023/12/13 | 1,976 | 1,983.5 | 1,940 | 1,947.5 | -28.5 | -1.4% | 389,500 |
| 2023/12/12 | 1,968 | 1,982.5 | 1,962.5 | 1,976 | +22 | +1.1% | 348,200 |
| 2023/12/11 | 1,925 | 1,959 | 1,923 | 1,954 | +54.5 | +2.9% | 368,900 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ＯＳＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ＯＳＧ | 203,300円 | +3.6% | +7.7% | 2.95% | 11.99倍 | 1.02倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| 日立造 | 123,000円 | +9.6% | +12.1% | 1.46% | 13.82倍 | 1.50倍 |
|
ゴミ焼却発電施設を柱に舶用機器等展開。造船分離。略称社名Ｈｉｔｚ。持分法対象に内海造船 |
| ＣＫＤ | 305,500円 | -16.9% | -46.2% | 1.51% | 27.02倍 | 1.66倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| 椿本チ | 543,000円 | +6.1% | -0.3% | 2.95% | 11.66倍 | 0.80倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| 平 和 | 197,700円 | -4.8% | -18.9% | 4.05% | 14.23倍 | 0.83倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手ＰＧＭ |
市場注目の銘柄
チャート関連のコラム
