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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,569 | 1,575 | 1,540.5 | 1,556 | +62.5 | +4.2% | 541,100 |
| 2025/04/09 | 1,496.5 | 1,507 | 1,468 | 1,493.5 | -32.5 | -2.1% | 444,900 |
| 2025/04/08 | 1,515 | 1,550.5 | 1,515 | 1,526 | +41 | +2.8% | 653,600 |
| 2025/04/07 | 1,501 | 1,522.5 | 1,454 | 1,485 | -48 | -3.1% | 885,700 |
| 2025/04/04 | 1,526 | 1,543.5 | 1,508.5 | 1,533 | -44 | -2.8% | 625,800 |
| 2025/04/03 | 1,598 | 1,598 | 1,567 | 1,577 | -50.5 | -3.1% | 550,900 |
| 2025/04/02 | 1,631 | 1,649.5 | 1,625 | 1,627.5 | +7 | +0.4% | 442,400 |
| 2025/04/01 | 1,646.5 | 1,650.5 | 1,620.5 | 1,620.5 | -10.5 | -0.6% | 487,900 |
| 2025/03/31 | 1,667.5 | 1,673 | 1,631 | 1,631 | -55 | -3.3% | 712,900 |
| 2025/03/28 | 1,700 | 1,711 | 1,686 | 1,686 | -30 | -1.7% | 329,500 |
| 2025/03/27 | 1,710 | 1,716 | 1,700 | 1,716 | +1 | +0.1% | 255,000 |
| 2025/03/26 | 1,721 | 1,721 | 1,707.5 | 1,715 | +2 | +0.1% | 257,100 |
| 2025/03/25 | 1,700.5 | 1,717 | 1,699.5 | 1,713 | +14.5 | +0.9% | 273,700 |
| 2025/03/24 | 1,717 | 1,724 | 1,696 | 1,698.5 | -23.5 | -1.4% | 332,700 |
| 2025/03/21 | 1,722.5 | 1,745.5 | 1,715.5 | 1,722 | +0.5 | ±0% | 1,238,100 |
| 2025/03/19 | 1,713 | 1,735 | 1,712 | 1,721.5 | -1.5 | -0.1% | 278,600 |
| 2025/03/18 | 1,743.5 | 1,750 | 1,716 | 1,723 | -13 | -0.7% | 320,900 |
| 2025/03/17 | 1,726 | 1,743 | 1,724 | 1,736 | +22.5 | +1.3% | 200,900 |
| 2025/03/14 | 1,718 | 1,720.5 | 1,702 | 1,713.5 | -7 | -0.4% | 234,700 |
| 2025/03/13 | 1,720 | 1,738.5 | 1,713 | 1,720.5 | -7.5 | -0.4% | 175,100 |
| 2025/03/12 | 1,700 | 1,740 | 1,700 | 1,728 | +16 | +0.9% | 376,500 |
| 2025/03/11 | 1,700 | 1,725 | 1,696 | 1,712 | -20 | -1.2% | 318,600 |
| 2025/03/10 | 1,750.5 | 1,759.5 | 1,720 | 1,732 | -17.5 | -1% | 222,900 |
| 2025/03/07 | 1,741.5 | 1,771.5 | 1,726 | 1,749.5 | +2.5 | +0.1% | 388,800 |
| 2025/03/06 | 1,728.5 | 1,761.5 | 1,725 | 1,747 | +18.5 | +1.1% | 513,100 |
| 2025/03/05 | 1,724 | 1,740.5 | 1,720.5 | 1,728.5 | +5.5 | +0.3% | 284,400 |
| 2025/03/04 | 1,750 | 1,759 | 1,718.5 | 1,723 | -18.5 | -1.1% | 262,600 |
| 2025/03/03 | 1,733 | 1,751 | 1,720 | 1,741.5 | +19 | +1.1% | 343,100 |
| 2025/02/28 | 1,738.5 | 1,739 | 1,713 | 1,722.5 | -33 | -1.9% | 389,500 |
| 2025/02/27 | 1,753 | 1,759 | 1,738.5 | 1,755.5 | +15.5 | +0.9% | 205,900 |
| 2025/02/26 | 1,759 | 1,760 | 1,727.5 | 1,740 | -8.5 | -0.5% | 577,800 |
| 2025/02/25 | 1,725 | 1,760 | 1,725 | 1,748.5 | +30.5 | +1.8% | 392,300 |
| 2025/02/21 | 1,695.5 | 1,723 | 1,688.5 | 1,718 | +29.5 | +1.7% | 488,500 |
| 2025/02/20 | 1,681 | 1,700.5 | 1,681 | 1,688.5 | +5.5 | +0.3% | 371,800 |
| 2025/02/19 | 1,667 | 1,695 | 1,667 | 1,683 | +16.5 | +1% | 241,900 |
| 2025/02/18 | 1,667 | 1,673 | 1,658.5 | 1,666.5 | -0.5 | ±0% | 246,600 |
| 2025/02/17 | 1,685 | 1,693.5 | 1,667 | 1,667 | -18.5 | -1.1% | 316,600 |
| 2025/02/14 | 1,693 | 1,700 | 1,684.5 | 1,685.5 | -14.5 | -0.9% | 280,900 |
| 2025/02/13 | 1,699 | 1,708 | 1,687.5 | 1,700 | +17.5 | +1% | 469,500 |
| 2025/02/12 | 1,691 | 1,692.5 | 1,671.5 | 1,682.5 | -8 | -0.5% | 520,000 |
| 2025/02/10 | 1,689 | 1,698.5 | 1,687 | 1,690.5 | -1 | -0.1% | 301,600 |
| 2025/02/07 | 1,676.5 | 1,696.5 | 1,671 | 1,691.5 | +12.5 | +0.7% | 478,300 |
| 2025/02/06 | 1,670 | 1,680 | 1,651.5 | 1,679 | +27.5 | +1.7% | 434,400 |
| 2025/02/05 | 1,665.5 | 1,668 | 1,637 | 1,651.5 | -14.5 | -0.9% | 479,700 |
| 2025/02/04 | 1,675.5 | 1,689 | 1,656.5 | 1,666 | -4.5 | -0.3% | 517,400 |
| 2025/02/03 | 1,709 | 1,717.5 | 1,661.5 | 1,670.5 | -51 | -3% | 691,100 |
| 2025/01/31 | 1,698.5 | 1,729 | 1,696 | 1,721.5 | +23 | +1.4% | 476,500 |
| 2025/01/30 | 1,690 | 1,704.5 | 1,690 | 1,698.5 | -4 | -0.2% | 198,800 |
| 2025/01/29 | 1,699.5 | 1,714.5 | 1,698 | 1,702.5 | +3 | +0.2% | 234,700 |
| 2025/01/28 | 1,695 | 1,711 | 1,686 | 1,699.5 | +10 | +0.6% | 340,400 |
1～
50
件表示中 / 3677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 | 155,600円 | +2.9% | +11.0% | 3.86% | 9.12倍 | 0.79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 |
| ＦＵＪＩ | 191,000円 | -0.1% | -3.4% | 4.19% | 15.49倍 | 0.76倍 |
|
スマホ向けなど表面実装機世界トップ。高速機に強い。工作機械、半導体製造装置も。輸出比率大 |
| 椿本チ | 167,800円 | +4.2% | +2.3% | 4.77% | 8.20倍 | 0.69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 |
| 三井Ｅ＆Ｓ | 149,300円 | -0.6% | +6.2% | 1.34% | 3.96倍 | 0.95倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| カナデビア | 84,800円 | +6.1% | -14.2% | 2.71% | 7.92倍 | 0.89倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
市場注目の銘柄
チャート関連のコラム
