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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,811.5 | 1,811.5 | 1,797 | 1,798 | -5 | -0.3% | 135,800 |
| 2023/09/25 | 1,800 | 1,812.5 | 1,790 | 1,803 | +14 | +0.8% | 141,400 |
| 2023/09/22 | 1,797.5 | 1,797.5 | 1,781 | 1,789 | -16.5 | -0.9% | 200,800 |
| 2023/09/21 | 1,828 | 1,833.5 | 1,803.5 | 1,805.5 | -26.5 | -1.4% | 175,000 |
| 2023/09/20 | 1,855.5 | 1,860 | 1,832 | 1,832 | -19 | -1% | 192,300 |
| 2023/09/19 | 1,835 | 1,851.5 | 1,825.5 | 1,851 | +13.5 | +0.7% | 222,000 |
| 2023/09/15 | 1,843.5 | 1,843.5 | 1,826 | 1,837.5 | +10.5 | +0.6% | 378,100 |
| 2023/09/14 | 1,815.5 | 1,831.5 | 1,810 | 1,827 | +15 | +0.8% | 214,700 |
| 2023/09/13 | 1,836.5 | 1,836.5 | 1,810 | 1,812 | -18 | -1% | 250,700 |
| 2023/09/12 | 1,841 | 1,857 | 1,813.5 | 1,830 | +4.5 | +0.2% | 153,500 |
| 2023/09/11 | 1,831 | 1,836 | 1,813.5 | 1,825.5 | +4.5 | +0.2% | 171,000 |
| 2023/09/08 | 1,831.5 | 1,844.5 | 1,819 | 1,821 | -38.5 | -2.1% | 258,700 |
| 2023/09/07 | 1,864 | 1,874 | 1,856.5 | 1,859.5 | -1 | -0.1% | 173,100 |
| 2023/09/06 | 1,857 | 1,875 | 1,851.5 | 1,860.5 | -4.5 | -0.2% | 331,500 |
| 2023/09/05 | 1,873 | 1,874 | 1,856 | 1,865 | +5 | +0.3% | 326,300 |
| 2023/09/04 | 1,855 | 1,860 | 1,833 | 1,860 | +12 | +0.6% | 343,700 |
| 2023/09/01 | 1,838 | 1,865 | 1,837 | 1,848 | +9 | +0.5% | 265,900 |
| 2023/08/31 | 1,825 | 1,842.5 | 1,822 | 1,839 | -0.5 | ±0% | 226,800 |
| 2023/08/30 | 1,846 | 1,851 | 1,834.5 | 1,839.5 | +7 | +0.4% | 186,500 |
| 2023/08/29 | 1,835 | 1,845 | 1,820 | 1,832.5 | +3 | +0.2% | 224,400 |
| 2023/08/28 | 1,819.5 | 1,832 | 1,812.5 | 1,829.5 | +23 | +1.3% | 228,200 |
| 2023/08/25 | 1,802 | 1,816 | 1,797.5 | 1,806.5 | -25 | -1.4% | 177,200 |
| 2023/08/24 | 1,835.5 | 1,843 | 1,821 | 1,831.5 | -4 | -0.2% | 111,200 |
| 2023/08/23 | 1,803.5 | 1,838.5 | 1,794.5 | 1,835.5 | +25.5 | +1.4% | 116,500 |
| 2023/08/22 | 1,801 | 1,811.5 | 1,789.5 | 1,810 | +14.5 | +0.8% | 145,900 |
| 2023/08/21 | 1,817.5 | 1,818.5 | 1,795.5 | 1,795.5 | -20.5 | -1.1% | 167,500 |
| 2023/08/18 | 1,800 | 1,825 | 1,795 | 1,816 | -5 | -0.3% | 154,300 |
| 2023/08/17 | 1,826.5 | 1,833 | 1,804.5 | 1,821 | -3.5 | -0.2% | 226,300 |
| 2023/08/16 | 1,822 | 1,833.5 | 1,815.5 | 1,824.5 | -25.5 | -1.4% | 202,100 |
| 2023/08/15 | 1,870 | 1,881 | 1,850 | 1,850 | -16.5 | -0.9% | 143,700 |
| 2023/08/14 | 1,898 | 1,909.5 | 1,864.5 | 1,866.5 | -31 | -1.6% | 123,600 |
| 2023/08/10 | 1,879 | 1,901 | 1,864 | 1,897.5 | +20.5 | +1.1% | 128,200 |
| 2023/08/09 | 1,885.5 | 1,887.5 | 1,864.5 | 1,877 | -8.5 | -0.5% | 169,500 |
| 2023/08/08 | 1,885 | 1,900.5 | 1,875.5 | 1,885.5 | +7.5 | +0.4% | 137,900 |
| 2023/08/07 | 1,881 | 1,887.5 | 1,870.5 | 1,878 | +9.5 | +0.5% | 290,900 |
| 2023/08/04 | 1,850 | 1,880 | 1,847 | 1,868.5 | +18.5 | +1% | 180,400 |
| 2023/08/03 | 1,875 | 1,875 | 1,835 | 1,850 | -54 | -2.8% | 327,000 |
| 2023/08/02 | 1,878.5 | 1,925 | 1,871.5 | 1,904 | +16.5 | +0.9% | 374,100 |
| 2023/08/01 | 1,901 | 1,917 | 1,885 | 1,887.5 | -4 | -0.2% | 239,100 |
| 2023/07/31 | 1,920.5 | 1,922 | 1,880 | 1,891.5 | -8.5 | -0.4% | 280,800 |
| 2023/07/28 | 1,877 | 1,902.5 | 1,867 | 1,900 | +5.5 | +0.3% | 980,100 |
| 2023/07/27 | 1,894.5 | 1,897 | 1,874 | 1,894.5 | -3 | -0.2% | 235,500 |
| 2023/07/26 | 1,891 | 1,905.5 | 1,876 | 1,897.5 | +12.5 | +0.7% | 423,500 |
| 2023/07/25 | 1,883 | 1,887.5 | 1,872.5 | 1,885 | +17 | +0.9% | 240,100 |
| 2023/07/24 | 1,883.5 | 1,893.5 | 1,861 | 1,868 | +11.5 | +0.6% | 240,300 |
| 2023/07/21 | 1,870.5 | 1,887.5 | 1,851.5 | 1,856.5 | -16.5 | -0.9% | 254,500 |
| 2023/07/20 | 1,896.5 | 1,902.5 | 1,871 | 1,873 | -20 | -1.1% | 223,900 |
| 2023/07/19 | 1,893 | 1,898.5 | 1,880.5 | 1,893 | +17 | +0.9% | 279,500 |
| 2023/07/18 | 1,825 | 1,876 | 1,823 | 1,876 | +54 | +3% | 338,500 |
| 2023/07/14 | 1,840 | 1,843.5 | 1,806 | 1,822 | -9 | -0.5% | 322,400 |
151～
200
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
