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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,782 | 1,794.5 | 1,777.5 | 1,782 | ±0 | ±0% | 214,000 |
| 2024/11/20 | 1,776.5 | 1,793.5 | 1,774 | 1,782 | -4 | -0.2% | 202,900 |
| 2024/11/19 | 1,795.5 | 1,810.5 | 1,779.5 | 1,786 | -3 | -0.2% | 357,400 |
| 2024/11/18 | 1,770 | 1,796.5 | 1,768 | 1,789 | +16.5 | +0.9% | 257,200 |
| 2024/11/15 | 1,782 | 1,782.5 | 1,765.5 | 1,772.5 | +2 | +0.1% | 276,600 |
| 2024/11/14 | 1,786 | 1,796.5 | 1,770.5 | 1,770.5 | -6.5 | -0.4% | 239,800 |
| 2024/11/13 | 1,782.5 | 1,794.5 | 1,772.5 | 1,777 | -13.5 | -0.8% | 368,600 |
| 2024/11/12 | 1,794.5 | 1,805.5 | 1,789.5 | 1,790.5 | -4 | -0.2% | 320,900 |
| 2024/11/11 | 1,795.5 | 1,799 | 1,776.5 | 1,794.5 | -5.5 | -0.3% | 222,700 |
| 2024/11/08 | 1,825 | 1,830 | 1,800 | 1,800 | -16.5 | -0.9% | 325,200 |
| 2024/11/07 | 1,821 | 1,829.5 | 1,809 | 1,816.5 | +2.5 | +0.1% | 318,300 |
| 2024/11/06 | 1,808 | 1,825 | 1,796.5 | 1,814 | +26.5 | +1.5% | 317,900 |
| 2024/11/05 | 1,800 | 1,812 | 1,787.5 | 1,787.5 | -18.5 | -1% | 384,000 |
| 2024/11/01 | 1,800.5 | 1,817.5 | 1,796.5 | 1,806 | -3.5 | -0.2% | 261,000 |
| 2024/10/31 | 1,811.5 | 1,824.5 | 1,804 | 1,809.5 | +5.5 | +0.3% | 248,000 |
| 2024/10/30 | 1,803 | 1,815.5 | 1,796 | 1,804 | +2 | +0.1% | 462,800 |
| 2024/10/29 | 1,818.5 | 1,819 | 1,795 | 1,802 | -16 | -0.9% | 290,600 |
| 2024/10/28 | 1,792 | 1,819 | 1,787 | 1,818 | +23 | +1.3% | 244,600 |
| 2024/10/25 | 1,790 | 1,804 | 1,780.5 | 1,795 | +7.5 | +0.4% | 466,000 |
| 2024/10/24 | 1,798 | 1,798.5 | 1,774.5 | 1,787.5 | -18 | -1% | 322,700 |
| 2024/10/23 | 1,798.5 | 1,813 | 1,794 | 1,805.5 | +6.5 | +0.4% | 220,700 |
| 2024/10/22 | 1,823.5 | 1,827.5 | 1,786.5 | 1,799 | -24.5 | -1.3% | 409,900 |
| 2024/10/21 | 1,825.5 | 1,831 | 1,818 | 1,823.5 | +0.5 | ±0% | 277,700 |
| 2024/10/18 | 1,820 | 1,837 | 1,814.5 | 1,823 | +4.5 | +0.2% | 351,900 |
| 2024/10/17 | 1,795 | 1,821.5 | 1,791 | 1,818.5 | +25 | +1.4% | 469,000 |
| 2024/10/16 | 1,791 | 1,813 | 1,789 | 1,793.5 | +5 | +0.3% | 413,700 |
| 2024/10/15 | 1,785 | 1,801 | 1,760.5 | 1,788.5 | +6 | +0.3% | 818,900 |
| 2024/10/11 | 1,850 | 1,878.5 | 1,778 | 1,782.5 | -174 | -8.9% | 2,015,100 |
| 2024/10/10 | 1,960 | 1,970 | 1,947.5 | 1,956.5 | -2.5 | -0.1% | 376,400 |
| 2024/10/09 | 1,974.5 | 1,983 | 1,959 | 1,959 | -15.5 | -0.8% | 313,700 |
| 2024/10/08 | 1,981.5 | 1,992 | 1,962 | 1,974.5 | -39.5 | -2% | 327,300 |
| 2024/10/07 | 2,020 | 2,025 | 2,005 | 2,014 | +11.5 | +0.6% | 295,100 |
| 2024/10/04 | 1,980 | 2,006.5 | 1,980 | 2,002.5 | +23 | +1.2% | 354,600 |
| 2024/10/03 | 2,020.5 | 2,020.5 | 1,974 | 1,979.5 | -8 | -0.4% | 305,300 |
| 2024/10/02 | 2,006 | 2,033.5 | 1,976.5 | 1,987.5 | -32 | -1.6% | 343,200 |
| 2024/10/01 | 2,015 | 2,022 | 2,005.5 | 2,019.5 | -5 | -0.2% | 346,800 |
| 2024/09/30 | 2,013 | 2,031 | 2,012 | 2,024.5 | -37.5 | -1.8% | 345,700 |
| 2024/09/27 | 2,050 | 2,065.5 | 2,042 | 2,062 | +20 | +1% | 427,800 |
| 2024/09/26 | 2,034 | 2,044 | 2,007 | 2,042 | +36 | +1.8% | 368,800 |
| 2024/09/25 | 1,984 | 2,032.5 | 1,969 | 2,006 | +22 | +1.1% | 327,400 |
| 2024/09/24 | 2,008 | 2,013.5 | 1,969 | 1,984 | -4.5 | -0.2% | 328,300 |
| 2024/09/20 | 1,966 | 2,029 | 1,966 | 1,988.5 | +34 | +1.7% | 657,900 |
| 2024/09/19 | 1,960 | 1,972 | 1,945 | 1,954.5 | +19.5 | +1% | 199,700 |
| 2024/09/18 | 1,941 | 1,947 | 1,919.5 | 1,935 | +2.5 | +0.1% | 208,400 |
| 2024/09/17 | 1,940.5 | 1,950.5 | 1,907 | 1,932.5 | -1 | -0.1% | 268,000 |
| 2024/09/13 | 1,947.5 | 1,947.5 | 1,925 | 1,933.5 | -17.5 | -0.9% | 238,000 |
| 2024/09/12 | 1,949 | 1,961.5 | 1,934 | 1,951 | +27.5 | +1.4% | 232,300 |
| 2024/09/11 | 1,925 | 1,943.5 | 1,902 | 1,923.5 | -30 | -1.5% | 225,800 |
| 2024/09/10 | 1,956 | 1,966 | 1,938.5 | 1,953.5 | -4 | -0.2% | 212,000 |
| 2024/09/09 | 1,951.5 | 1,961.5 | 1,926 | 1,957.5 | -30.5 | -1.5% | 225,100 |
1～
50
件表示中 / 3585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 | 178,800円 | +3.6% | -8.7% | 3.36% | 11.68倍 | 0.84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 |
| オークマ | 310,000円 | -7.9% | -31.5% | 3.23% | 15.00倍 | 0.84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 |
| ハーモニック | 189,300円 | -3.2% | - | 1.06% | - | 2.22倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| ＣＫＤ | 250,600円 | +10.1% | +34.1% | 3.15% | 14.18倍 | 1.28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 |
| 牧野フ | 662,000円 | -0.2% | -6.4% | 2.72% | 10.68倍 | 0.71倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
市場注目の銘柄
チャート関連のコラム
