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 |
|---|---|---|---|---|---|---|---|
| 2026/06/26 | 3,718 | 3,728 | 3,591 | 3,628 | -20 | -0.5% | 354,200 |
| 2026/06/25 | 3,663 | 3,692 | 3,626 | 3,648 | +55 | +1.5% | 416,900 |
| 2026/06/24 | 3,624 | 3,721 | 3,578 | 3,593 | -51 | -1.4% | 471,100 |
| 2026/06/23 | 3,756 | 3,766 | 3,631 | 3,644 | -93 | -2.5% | 462,100 |
| 2026/06/22 | 3,670 | 3,755 | 3,665 | 3,737 | +76 | +2.1% | 276,200 |
| 2026/06/19 | 3,635 | 3,685 | 3,616 | 3,661 | +41 | +1.1% | 378,200 |
| 2026/06/18 | 3,558 | 3,627 | 3,526 | 3,620 | +42 | +1.2% | 542,000 |
| 2026/06/17 | 3,460 | 3,578 | 3,400 | 3,578 | +82 | +2.3% | 507,200 |
| 2026/06/16 | 3,466 | 3,496 | 3,434 | 3,496 | +6 | +0.2% | 411,700 |
| 2026/06/15 | 3,440 | 3,514 | 3,395 | 3,490 | +118 | +3.5% | 505,400 |
| 2026/06/12 | 3,404 | 3,474 | 3,365 | 3,372 | +54 | +1.6% | 477,900 |
| 2026/06/11 | 3,226 | 3,346 | 3,161 | 3,318 | +36 | +1.1% | 821,400 |
| 2026/06/10 | 3,300 | 3,323 | 3,257 | 3,282 | -23 | -0.7% | 273,300 |
| 2026/06/09 | 3,320 | 3,330 | 3,231 | 3,305 | +27 | +0.8% | 280,200 |
| 2026/06/08 | 3,295 | 3,334 | 3,241 | 3,278 | -145 | -4.2% | 224,300 |
| 2026/06/05 | 3,368 | 3,427 | 3,331 | 3,423 | +57 | +1.7% | 257,400 |
| 2026/06/04 | 3,413 | 3,477 | 3,362 | 3,366 | -117 | -3.4% | 381,400 |
| 2026/06/03 | 3,400 | 3,492 | 3,391 | 3,483 | +127 | +3.8% | 444,300 |
| 2026/06/02 | 3,390 | 3,390 | 3,298 | 3,356 | -87 | -2.5% | 331,100 |
| 2026/06/01 | 3,400 | 3,497 | 3,350 | 3,443 | +18 | +0.5% | 432,000 |
| 2026/05/29 | 3,451 | 3,463 | 3,421 | 3,425 | +1 | ±0% | 532,100 |
| 2026/05/28 | 3,406 | 3,434 | 3,362 | 3,424 | -40 | -1.2% | 314,300 |
| 2026/05/27 | 3,488 | 3,520 | 3,423 | 3,464 | +9 | +0.3% | 374,800 |
| 2026/05/26 | 3,500 | 3,522 | 3,426 | 3,455 | -43 | -1.2% | 213,700 |
| 2026/05/25 | 3,430 | 3,539 | 3,401 | 3,498 | +103 | +3% | 303,200 |
| 2026/05/22 | 3,346 | 3,420 | 3,303 | 3,395 | +91 | +2.8% | 474,200 |
| 2026/05/21 | 3,339 | 3,361 | 3,292 | 3,304 | +35 | +1.1% | 496,000 |
| 2026/05/20 | 3,303 | 3,314 | 3,235 | 3,269 | -77 | -2.3% | 541,500 |
| 2026/05/19 | 3,398 | 3,399 | 3,306 | 3,346 | -48 | -1.4% | 825,800 |
| 2026/05/18 | 3,506 | 3,550 | 3,364 | 3,394 | -136 | -3.9% | 488,900 |
| 2026/05/15 | 3,524 | 3,594 | 3,491 | 3,530 | +39 | +1.1% | 617,300 |
| 2026/05/14 | 3,591 | 3,625 | 3,491 | 3,491 | -74 | -2.1% | 509,600 |
| 2026/05/13 | 3,507 | 3,565 | 3,410 | 3,565 | +58 | +1.7% | 647,200 |
| 2026/05/12 | 3,508 | 3,564 | 3,481 | 3,507 | +29 | +0.8% | 513,100 |
| 2026/05/11 | 3,495 | 3,528 | 3,437 | 3,478 | +50 | +1.5% | 652,300 |
| 2026/05/08 | 3,356 | 3,428 | 3,320 | 3,428 | +54 | +1.6% | 589,500 |
| 2026/05/07 | 3,308 | 3,384 | 3,283 | 3,374 | +118 | +3.6% | 976,800 |
| 2026/05/01 | 3,240 | 3,288 | 3,200 | 3,256 | -12 | -0.4% | 508,900 |
| 2026/04/30 | 3,190 | 3,279 | 3,186 | 3,268 | +50 | +1.6% | 709,500 |
| 2026/04/28 | 3,227 | 3,241 | 3,175 | 3,218 | +15 | +0.5% | 582,900 |
| 2026/04/27 | 3,175 | 3,275 | 3,170 | 3,203 | +56 | +1.8% | 577,900 |
| 2026/04/24 | 3,100 | 3,214 | 3,093 | 3,147 | +61 | +2% | 632,900 |
| 2026/04/23 | 3,157 | 3,208 | 3,028 | 3,086 | +37 | +1.2% | 1,032,600 |
| 2026/04/22 | 3,047 | 3,066 | 2,984.5 | 3,049 | -3 | -0.1% | 673,800 |
| 2026/04/21 | 3,040 | 3,072 | 2,971 | 3,052 | +18 | +0.6% | 648,700 |
| 2026/04/20 | 2,991.5 | 3,041 | 2,976 | 3,034 | +59 | +2% | 438,500 |
| 2026/04/17 | 2,957.5 | 2,995 | 2,931 | 2,975 | -23 | -0.8% | 532,600 |
| 2026/04/16 | 2,971 | 3,023 | 2,955.5 | 2,998 | +77 | +2.6% | 755,200 |
| 2026/04/15 | 2,862.5 | 2,949 | 2,846 | 2,921 | +71 | +2.5% | 530,500 |
| 2026/04/14 | 2,862.5 | 2,881.5 | 2,840 | 2,850 | +9.5 | +0.3% | 529,000 |
1～
50
件表示中 / 3972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 | 362,800円 | +2.7% | +2.9% | 2.32% | 19.36倍 | 1.65倍 |
|
精密切削工具大手。タップ・エンドミルなど高シェア。自動車向けほか医療向けなど販売先拡張 |
| 竹内製作 | 729,000円 | +8.3% | -6.9% | 3.02% | 13.00倍 | 1.80倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| ツガミ | 737,000円 | +12.3% | +2.5% | 1.33% | 20.16倍 | 4.28倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| マックス | 170,900円 | +5.9% | +3.9% | 2.34% | 21.64倍 | 2.66倍 |
|
複写機内蔵とじ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| オークマ | 446,500円 | +3.9% | +19.0% | 2.24% | 20.22倍 | 1.07倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
市場注目の銘柄
チャート関連のコラム
