ＯＳＧコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 946 | 949 | 930 | 932 | -13 | -1.4% | 13,200 |
| 2024/02/21 | 955 | 970 | 928 | 945 | -13 | -1.4% | 39,300 |
| 2024/02/20 | 948 | 961 | 938 | 958 | +13 | +1.4% | 22,300 |
| 2024/02/19 | 930 | 949 | 930 | 945 | +11 | +1.2% | 21,100 |
| 2024/02/16 | 900 | 936 | 900 | 934 | +35 | +3.9% | 25,000 |
| 2024/02/15 | 918 | 918 | 896 | 899 | -22 | -2.4% | 37,400 |
| 2024/02/14 | 912 | 929 | 901 | 921 | +16 | +1.8% | 22,000 |
| 2024/02/13 | 917 | 923 | 902 | 905 | -10 | -1.1% | 18,700 |
| 2024/02/09 | 928 | 943 | 914 | 915 | -18 | -1.9% | 31,500 |
| 2024/02/08 | 923 | 937 | 905 | 933 | +13 | +1.4% | 28,900 |
| 2024/02/07 | 901 | 927 | 901 | 920 | +23 | +2.6% | 41,900 |
| 2024/02/06 | 930 | 930 | 894 | 897 | -40 | -4.3% | 74,400 |
| 2024/02/05 | 930 | 946 | 915 | 937 | -1 | -0.1% | 86,900 |
| 2024/02/02 | 960 | 971 | 934 | 938 | -34 | -3.5% | 97,300 |
| 2024/02/01 | 1,008 | 1,008 | 972 | 972 | -50 | -4.9% | 88,200 |
| 2024/01/31 | 1,080 | 1,080 | 1,000 | 1,022 | -66 | -6.1% | 132,600 |
| 2024/01/30 | 1,075 | 1,114 | 1,041 | 1,088 | -177 | -14% | 223,400 |
| 2024/01/29 | 1,228 | 1,268 | 1,214 | 1,265 | +45 | +3.7% | 216,000 |
| 2024/01/26 | 1,204 | 1,220 | 1,198 | 1,220 | +16 | +1.3% | 70,300 |
| 2024/01/25 | 1,195 | 1,205 | 1,195 | 1,204 | +9 | +0.8% | 73,700 |
| 2024/01/24 | 1,190 | 1,200 | 1,185 | 1,195 | +5 | +0.4% | 80,500 |
| 2024/01/23 | 1,195 | 1,200 | 1,189 | 1,190 | -2 | -0.2% | 72,500 |
| 2024/01/22 | 1,200 | 1,200 | 1,185 | 1,192 | +2 | +0.2% | 64,000 |
| 2024/01/19 | 1,195 | 1,206 | 1,186 | 1,190 | ±0 | ±0% | 104,500 |
| 2024/01/18 | 1,188 | 1,200 | 1,176 | 1,190 | +15 | +1.3% | 53,100 |
| 2024/01/17 | 1,158 | 1,186 | 1,158 | 1,175 | +15 | +1.3% | 59,900 |
| 2024/01/16 | 1,150 | 1,170 | 1,148 | 1,160 | +18 | +1.6% | 48,200 |
| 2024/01/15 | 1,096 | 1,175 | 1,093 | 1,142 | +51 | +4.7% | 107,400 |
| 2024/01/12 | 1,130 | 1,131 | 1,061 | 1,091 | -49 | -4.3% | 109,100 |
| 2024/01/11 | 1,197 | 1,197 | 1,132 | 1,140 | -22 | -1.9% | 57,700 |
| 2024/01/10 | 1,150 | 1,213 | 1,131 | 1,162 | +36 | +3.2% | 75,900 |
| 2024/01/09 | 1,078 | 1,138 | 1,078 | 1,126 | +64 | +6% | 91,100 |
| 2024/01/05 | 1,043 | 1,079 | 1,036 | 1,062 | +30 | +2.9% | 47,900 |
| 2024/01/04 | 1,025 | 1,038 | 1,022 | 1,032 | +12 | +1.2% | 54,500 |
| 2023/12/29 | 995 | 1,020 | 985 | 1,020 | +25 | +2.5% | 63,000 |
| 2023/12/28 | 960 | 1,000 | 958 | 995 | +39 | +4.1% | 60,900 |
| 2023/12/27 | 949 | 957 | 948 | 956 | +11 | +1.2% | 34,000 |
| 2023/12/26 | 938 | 945 | 938 | 945 | +5 | +0.5% | 18,600 |
| 2023/12/25 | 938 | 941 | 934 | 940 | +2 | +0.2% | 10,100 |
| 2023/12/22 | 940 | 940 | 928 | 938 | -2 | -0.2% | 8,900 |
| 2023/12/21 | 929 | 940 | 920 | 940 | +13 | +1.4% | 22,100 |
| 2023/12/20 | 910 | 927 | 910 | 927 | +22 | +2.4% | 15,500 |
| 2023/12/19 | 904 | 913 | 904 | 905 | +1 | +0.1% | 6,300 |
| 2023/12/18 | 882 | 909 | 882 | 904 | +7 | +0.8% | 9,500 |
| 2023/12/15 | 899 | 906 | 893 | 897 | +4 | +0.4% | 6,300 |
| 2023/12/14 | 898 | 914 | 871 | 893 | +8 | +0.9% | 23,200 |
| 2023/12/13 | 875 | 899 | 870 | 885 | -29 | -3.2% | 69,500 |
| 2023/12/12 | 898 | 921 | 893 | 914 | +26 | +2.9% | 16,200 |
| 2023/12/11 | 909 | 910 | 875 | 888 | -22 | -2.4% | 30,400 |
| 2023/12/08 | 928 | 928 | 903 | 910 | -5 | -0.5% | 15,000 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「ＯＳＧコーポ」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コーポ | 88,400円 | +8.9% | +70.9% | 4.52% | 13.12倍 | 1.68倍 |
|
浄水器、電解水素水および衛生管理機器の製販、メンテの一貫体制。高級食パン店を展開 |
| 沢藤電 | 119,300円 | -8.7% | +62.8% | 2.68% | 10.09倍 | 0.44倍 |
|
日野自動車系。スターターなどの電装品を製造。可搬式発電機、豪州が柱の車載用冷蔵庫も |
| 三相電機 | 110,000円 | -4.9% | -31.8% | 2.45% | 10.01倍 | 0.43倍 |
|
各種モーター、ポンプとモーター応用製品、部品の製造。技術提案型に定評。中国でも生産、販売 |
| リバーエレテク | 55,600円 | -20.4% | -95.3% | 1.80% | - | 1.01倍 |
|
水晶振動子等の電子部品の製造・販売を手がける。電子ビーム封止工法など独自技術に定評 |
| ズーム | 103,500円 | -2.2% | +63.3% | 3.00% | 11.27倍 | 0.68倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
市場注目の銘柄
チャート関連のコラム
