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 |
---|---|---|---|---|---|---|---|
2010/06/17 | 1,040 | 1,044 | 1,029 | 1,036 | -2 | -0.2% | 223,100 |
2010/06/16 | 1,034 | 1,044 | 1,030 | 1,038 | +26 | +2.6% | 332,400 |
2010/06/15 | 1,027 | 1,029 | 1,008 | 1,012 | -15 | -1.5% | 207,900 |
2010/06/14 | 1,007 | 1,028 | 1,007 | 1,027 | +35 | +3.5% | 303,800 |
2010/06/11 | 999 | 1,000 | 984 | 992 | +8 | +0.8% | 340,700 |
2010/06/10 | 965 | 987 | 945 | 984 | +29 | +3% | 404,000 |
2010/06/09 | 978 | 981 | 939 | 955 | -52 | -5.2% | 627,800 |
2010/06/08 | 978 | 1,017 | 976 | 1,007 | +32 | +3.3% | 394,500 |
2010/06/07 | 995 | 1,006 | 975 | 975 | -60 | -5.8% | 381,400 |
2010/06/04 | 1,003 | 1,050 | 1,003 | 1,035 | +21 | +2.1% | 438,300 |
2010/06/03 | 967 | 1,018 | 966 | 1,014 | +70 | +7.4% | 634,700 |
2010/06/02 | 950 | 952 | 926 | 944 | -21 | -2.2% | 489,900 |
2010/06/01 | 963 | 971 | 947 | 965 | +3 | +0.3% | 285,900 |
2010/05/31 | 946 | 972 | 938 | 962 | +13 | +1.4% | 375,700 |
2010/05/28 | 925 | 957 | 919 | 949 | +30 | +3.3% | 462,500 |
2010/05/27 | 871 | 925 | 869 | 919 | +50 | +5.8% | 670,300 |
2010/05/26 | 902 | 905 | 867 | 869 | -38 | -4.2% | 489,700 |
2010/05/25 | 945 | 946 | 901 | 907 | -38 | -4% | 152,500 |
2010/05/24 | 925 | 954 | 910 | 945 | +9 | +1% | 311,500 |
2010/05/21 | 948 | 948 | 923 | 936 | -27 | -2.8% | 261,600 |
2010/05/20 | 972 | 984 | 955 | 963 | -24 | -2.4% | 248,100 |
2010/05/19 | 985 | 989 | 965 | 987 | -8 | -0.8% | 355,400 |
2010/05/18 | 1,026 | 1,029 | 985 | 995 | -16 | -1.6% | 365,300 |
2010/05/17 | 1,039 | 1,040 | 996 | 1,011 | -50 | -4.7% | 248,300 |
2010/05/14 | 1,057 | 1,073 | 1,030 | 1,061 | ±0 | ±0% | 250,600 |
2010/05/13 | 1,046 | 1,064 | 1,042 | 1,061 | +26 | +2.5% | 223,600 |
2010/05/12 | 1,067 | 1,073 | 1,026 | 1,035 | -31 | -2.9% | 309,200 |
2010/05/11 | 1,079 | 1,096 | 1,060 | 1,066 | +4 | +0.4% | 324,000 |
2010/05/10 | 1,044 | 1,070 | 1,036 | 1,062 | +17 | +1.6% | 275,700 |
2010/05/07 | 1,061 | 1,061 | 1,011 | 1,045 | -46 | -4.2% | 508,400 |
2010/05/06 | 1,117 | 1,121 | 1,086 | 1,091 | -26 | -2.3% | 684,900 |
2010/04/30 | 1,121 | 1,123 | 1,107 | 1,117 | +19 | +1.7% | 360,100 |
2010/04/28 | 1,078 | 1,110 | 1,069 | 1,098 | -1 | -0.1% | 594,400 |
2010/04/27 | 1,079 | 1,102 | 1,072 | 1,099 | +23 | +2.1% | 286,500 |
2010/04/26 | 1,051 | 1,080 | 1,051 | 1,076 | +35 | +3.4% | 383,700 |
2010/04/23 | 1,018 | 1,045 | 1,016 | 1,041 | +12 | +1.2% | 347,200 |
2010/04/22 | 1,027 | 1,036 | 1,014 | 1,029 | -6 | -0.6% | 324,900 |
2010/04/21 | 1,021 | 1,036 | 1,018 | 1,035 | +31 | +3.1% | 265,200 |
2010/04/20 | 1,022 | 1,022 | 1,001 | 1,004 | -20 | -2% | 325,900 |
2010/04/19 | 1,009 | 1,041 | 1,009 | 1,024 | -9 | -0.9% | 382,000 |
2010/04/16 | 1,050 | 1,060 | 1,032 | 1,033 | -5 | -0.5% | 428,700 |
2010/04/15 | 1,039 | 1,045 | 1,034 | 1,038 | +11 | +1.1% | 274,200 |
2010/04/14 | 1,034 | 1,035 | 1,017 | 1,027 | -4 | -0.4% | 292,800 |
2010/04/13 | 1,030 | 1,033 | 1,009 | 1,031 | +2 | +0.2% | 382,800 |
2010/04/12 | 1,045 | 1,047 | 1,027 | 1,029 | +7 | +0.7% | 278,200 |
2010/04/09 | 1,010 | 1,024 | 1,008 | 1,022 | +8 | +0.8% | 316,100 |
2010/04/08 | 1,031 | 1,038 | 1,010 | 1,014 | -22 | -2.1% | 451,700 |
2010/04/07 | 1,029 | 1,045 | 1,027 | 1,036 | +13 | +1.3% | 640,400 |
2010/04/06 | 1,027 | 1,027 | 1,012 | 1,023 | +10 | +1% | 483,900 |
2010/04/05 | 998 | 1,015 | 990 | 1,013 | +21 | +2.1% | 384,500 |
3401~
3450
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