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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 2,048 | 2,052 | 2,020.5 | 2,030.5 | -17.5 | -0.9% | 168,300 |
| 2024/05/13 | 2,033 | 2,061.5 | 2,024.5 | 2,048 | +15 | +0.7% | 210,600 |
| 2024/05/10 | 2,020 | 2,049 | 2,020 | 2,033 | +28.5 | +1.4% | 323,400 |
| 2024/05/09 | 2,005 | 2,011 | 1,990.5 | 2,004.5 | +14 | +0.7% | 382,800 |
| 2024/05/08 | 2,011 | 2,011.5 | 1,975 | 1,990.5 | -23.5 | -1.2% | 367,700 |
| 2024/05/07 | 2,027 | 2,036 | 2,007 | 2,014 | -12 | -0.6% | 307,100 |
| 2024/05/02 | 2,028.5 | 2,031 | 2,018 | 2,026 | -2.5 | -0.1% | 173,900 |
| 2024/05/01 | 2,032 | 2,041 | 2,022 | 2,028.5 | -12.5 | -0.6% | 151,900 |
| 2024/04/30 | 2,017 | 2,051.5 | 2,013.5 | 2,041 | +34 | +1.7% | 312,800 |
| 2024/04/26 | 2,001 | 2,016 | 1,976 | 2,007 | +6.5 | +0.3% | 303,100 |
| 2024/04/25 | 1,983.5 | 2,004 | 1,976 | 2,000.5 | +17 | +0.9% | 395,300 |
| 2024/04/24 | 1,954 | 1,987.5 | 1,950 | 1,983.5 | +48.5 | +2.5% | 471,000 |
| 2024/04/23 | 1,953.5 | 1,955.5 | 1,933.5 | 1,935 | -5 | -0.3% | 267,400 |
| 2024/04/22 | 1,944 | 1,951 | 1,929 | 1,940 | +20 | +1% | 374,900 |
| 2024/04/19 | 1,940 | 1,950.5 | 1,898.5 | 1,920 | -36 | -1.8% | 514,200 |
| 2024/04/18 | 1,936 | 1,979 | 1,927 | 1,956 | +20 | +1% | 488,700 |
| 2024/04/17 | 1,976 | 1,988 | 1,936 | 1,936 | -39 | -2% | 557,600 |
| 2024/04/16 | 1,981 | 1,991 | 1,970.5 | 1,975 | -18.5 | -0.9% | 420,400 |
| 2024/04/15 | 1,995 | 2,009 | 1,986.5 | 1,993.5 | -17 | -0.8% | 507,600 |
| 2024/04/12 | 2,037.5 | 2,041.5 | 2,008 | 2,010.5 | -25.5 | -1.3% | 539,200 |
| 2024/04/11 | 2,005 | 2,036.5 | 1,990 | 2,036 | +29 | +1.4% | 446,000 |
| 2024/04/10 | 2,010 | 2,016.5 | 1,994.5 | 2,007 | -11.5 | -0.6% | 430,200 |
| 2024/04/09 | 2,049.5 | 2,059 | 2,008.5 | 2,018.5 | -17 | -0.8% | 437,000 |
| 2024/04/08 | 2,036.5 | 2,060.5 | 2,018 | 2,035.5 | ±0 | ±0% | 387,500 |
| 2024/04/05 | 2,075 | 2,095.5 | 1,998.5 | 2,035.5 | -139.5 | -6.4% | 1,077,300 |
| 2024/04/04 | 2,177.5 | 2,199 | 2,170 | 2,175 | +15.5 | +0.7% | 442,400 |
| 2024/04/03 | 2,153 | 2,167 | 2,134 | 2,159.5 | +1.5 | +0.1% | 244,700 |
| 2024/04/02 | 2,167 | 2,167 | 2,140 | 2,158 | -10.5 | -0.5% | 199,500 |
| 2024/04/01 | 2,200 | 2,206 | 2,162 | 2,168.5 | -18.5 | -0.8% | 239,800 |
| 2024/03/29 | 2,169.5 | 2,194 | 2,165 | 2,187 | +17.5 | +0.8% | 159,700 |
| 2024/03/28 | 2,175.5 | 2,197 | 2,162 | 2,169.5 | -6 | -0.3% | 247,200 |
| 2024/03/27 | 2,150 | 2,190 | 2,139.5 | 2,175.5 | +44 | +2.1% | 337,400 |
| 2024/03/26 | 2,153 | 2,153 | 2,131.5 | 2,131.5 | -21.5 | -1% | 215,700 |
| 2024/03/25 | 2,179 | 2,179 | 2,146.5 | 2,153 | -27 | -1.2% | 164,300 |
| 2024/03/22 | 2,182.5 | 2,188 | 2,164 | 2,180 | +12 | +0.6% | 211,100 |
| 2024/03/21 | 2,166 | 2,183 | 2,154.5 | 2,168 | +22 | +1% | 259,500 |
| 2024/03/19 | 2,100.5 | 2,151 | 2,086 | 2,146 | +19 | +0.9% | 230,600 |
| 2024/03/18 | 2,125 | 2,132 | 2,109.5 | 2,127 | +28 | +1.3% | 184,500 |
| 2024/03/15 | 2,067 | 2,122 | 2,067 | 2,099 | +18.5 | +0.9% | 533,700 |
| 2024/03/14 | 2,075 | 2,084 | 2,043.5 | 2,080.5 | +36 | +1.8% | 259,800 |
| 2024/03/13 | 2,100 | 2,109.5 | 2,031 | 2,044.5 | -39.5 | -1.9% | 258,300 |
| 2024/03/12 | 2,089 | 2,090 | 2,054.5 | 2,084 | -22 | -1% | 291,000 |
| 2024/03/11 | 2,110 | 2,123 | 2,080 | 2,106 | -16 | -0.8% | 245,700 |
| 2024/03/08 | 2,095.5 | 2,146.5 | 2,082 | 2,122 | +10.5 | +0.5% | 276,400 |
| 2024/03/07 | 2,147 | 2,154.5 | 2,105 | 2,111.5 | +0.5 | ±0% | 286,200 |
| 2024/03/06 | 2,072.5 | 2,119.5 | 2,070 | 2,111 | +38.5 | +1.9% | 314,500 |
| 2024/03/05 | 2,098 | 2,098 | 2,066 | 2,072.5 | -39 | -1.8% | 357,900 |
| 2024/03/04 | 2,139.5 | 2,146 | 2,111.5 | 2,111.5 | -4 | -0.2% | 366,300 |
| 2024/03/01 | 2,100.5 | 2,126 | 2,100.5 | 2,115.5 | +16 | +0.8% | 226,700 |
| 2024/02/29 | 2,108 | 2,119 | 2,083.5 | 2,099.5 | -8.5 | -0.4% | 218,800 |
1～
50
件表示中 / 3454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 | 203,000円 | +3.6% | +7.7% | 2.96% | 11.97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 |
| 野村マイクロ | 524,000円 | +47.2% | +68.3% | 1.19% | 24.82倍 | 7.77倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| 平 和 | 207,600円 | +16.0% | +28.4% | 3.85% | 10.24倍 | 0.86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 |
| 椿本チ | 534,000円 | +6.1% | -0.3% | 3.00% | 11.46倍 | 0.79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 |
| 日立造 | 115,000円 | +2.6% | -14.2% | 2.00% | 12.11倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
