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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 2,021 | 2,031.5 | 2,014 | 2,024.5 | +3.5 | +0.2% | 256,300 |
| 2025/08/20 | 2,036 | 2,044.5 | 2,021 | 2,021 | -4 | -0.2% | 266,100 |
| 2025/08/19 | 2,023.5 | 2,028.5 | 2,008 | 2,025 | -4.5 | -0.2% | 372,700 |
| 2025/08/18 | 2,051 | 2,051 | 2,024 | 2,029.5 | -23.5 | -1.1% | 328,600 |
| 2025/08/15 | 2,050 | 2,062 | 2,036.5 | 2,053 | +3 | +0.1% | 284,800 |
| 2025/08/14 | 2,050 | 2,056 | 2,039 | 2,050 | -5 | -0.2% | 231,300 |
| 2025/08/13 | 2,045 | 2,059.5 | 2,038.5 | 2,055 | +10 | +0.5% | 317,400 |
| 2025/08/12 | 2,071 | 2,079 | 2,041 | 2,045 | -26 | -1.3% | 451,100 |
| 2025/08/08 | 2,050 | 2,080 | 2,047.5 | 2,071 | +28.5 | +1.4% | 525,000 |
| 2025/08/07 | 2,011 | 2,045 | 2,003 | 2,042.5 | +11 | +0.5% | 336,300 |
| 2025/08/06 | 2,005 | 2,039 | 2,002 | 2,031.5 | +23.5 | +1.2% | 358,800 |
| 2025/08/05 | 2,012.5 | 2,042.5 | 2,000 | 2,008 | +5.5 | +0.3% | 447,400 |
| 2025/08/04 | 1,947 | 2,010.5 | 1,940.5 | 2,002.5 | +22.5 | +1.1% | 737,800 |
| 2025/08/01 | 1,957.5 | 1,985.5 | 1,956 | 1,980 | +24 | +1.2% | 676,500 |
| 2025/07/31 | 1,959.5 | 1,969 | 1,949 | 1,956 | +8.5 | +0.4% | 530,300 |
| 2025/07/30 | 1,940 | 1,950 | 1,931 | 1,947.5 | -0.5 | ±0% | 1,897,400 |
| 2025/07/29 | 1,926 | 1,948 | 1,922.5 | 1,948 | +8 | +0.4% | 658,000 |
| 2025/07/28 | 1,924 | 1,953 | 1,918.5 | 1,940 | +19 | +1% | 638,400 |
| 2025/07/25 | 1,913.5 | 1,929 | 1,903 | 1,921 | +11.5 | +0.6% | 503,400 |
| 2025/07/24 | 1,877 | 1,909.5 | 1,868.5 | 1,909.5 | +33 | +1.8% | 582,300 |
| 2025/07/23 | 1,849 | 1,888 | 1,846 | 1,876.5 | +34 | +1.8% | 617,100 |
| 2025/07/22 | 1,844 | 1,858.5 | 1,830.5 | 1,842.5 | +3.5 | +0.2% | 426,900 |
| 2025/07/18 | 1,863 | 1,868 | 1,835 | 1,839 | -12 | -0.6% | 428,200 |
| 2025/07/17 | 1,820 | 1,851.5 | 1,820 | 1,851 | +24 | +1.3% | 479,800 |
| 2025/07/16 | 1,822 | 1,833 | 1,813 | 1,827 | ±0 | ±0% | 387,300 |
| 2025/07/15 | 1,844 | 1,854 | 1,819 | 1,827 | -23.5 | -1.3% | 534,700 |
| 2025/07/14 | 1,897.5 | 1,897.5 | 1,844 | 1,850.5 | -64.5 | -3.4% | 714,700 |
| 2025/07/11 | 1,900 | 1,924.5 | 1,858 | 1,915 | +159.5 | +9.1% | 1,542,300 |
| 2025/07/10 | 1,752 | 1,760 | 1,739 | 1,755.5 | +4 | +0.2% | 438,900 |
| 2025/07/09 | 1,757 | 1,771 | 1,751 | 1,751.5 | -5.5 | -0.3% | 404,500 |
| 2025/07/08 | 1,730 | 1,760 | 1,727.5 | 1,757 | +33 | +1.9% | 457,500 |
| 2025/07/07 | 1,731.5 | 1,735 | 1,723.5 | 1,724 | -7 | -0.4% | 299,400 |
| 2025/07/04 | 1,737 | 1,740 | 1,719 | 1,731 | +3 | +0.2% | 175,100 |
| 2025/07/03 | 1,712.5 | 1,735.5 | 1,706.5 | 1,728 | +15.5 | +0.9% | 224,100 |
| 2025/07/02 | 1,700 | 1,716.5 | 1,700 | 1,712.5 | +13 | +0.8% | 240,000 |
| 2025/07/01 | 1,692 | 1,703.5 | 1,691.5 | 1,699.5 | -1.5 | -0.1% | 241,000 |
| 2025/06/30 | 1,715.5 | 1,717.5 | 1,700 | 1,701 | -4.5 | -0.3% | 207,400 |
| 2025/06/27 | 1,720.5 | 1,720.5 | 1,699.5 | 1,705.5 | +3.5 | +0.2% | 267,200 |
| 2025/06/26 | 1,690 | 1,706.5 | 1,688 | 1,702 | +13 | +0.8% | 276,900 |
| 2025/06/25 | 1,667.5 | 1,692.5 | 1,667.5 | 1,689 | +27 | +1.6% | 297,500 |
| 2025/06/24 | 1,680 | 1,689 | 1,662 | 1,662 | -7.5 | -0.4% | 198,300 |
| 2025/06/23 | 1,673.5 | 1,677.5 | 1,668 | 1,669.5 | -5 | -0.3% | 216,200 |
| 2025/06/20 | 1,665 | 1,677.5 | 1,664.5 | 1,674.5 | +9.5 | +0.6% | 356,500 |
| 2025/06/19 | 1,684.5 | 1,689 | 1,664 | 1,665 | -19.5 | -1.2% | 204,200 |
| 2025/06/18 | 1,678 | 1,687 | 1,676 | 1,684.5 | +6.5 | +0.4% | 226,400 |
| 2025/06/17 | 1,670.5 | 1,682.5 | 1,670.5 | 1,678 | +8 | +0.5% | 214,800 |
| 2025/06/16 | 1,665.5 | 1,677 | 1,662.5 | 1,670 | +9.5 | +0.6% | 186,500 |
| 2025/06/13 | 1,661.5 | 1,670 | 1,649 | 1,660.5 | -1 | -0.1% | 258,500 |
| 2025/06/12 | 1,662 | 1,674 | 1,653 | 1,661.5 | -0.5 | ±0% | 222,500 |
| 2025/06/11 | 1,650 | 1,663 | 1,647 | 1,662 | +15 | +0.9% | 196,400 |
1～
50
件表示中 / 3767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 | 202,400円 | +2.9% | +11.0% | 4.35% | 11.47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 |
| 平 和 | 222,500円 | +102.9% | +124.1% | 3.60% | 9.50倍 | 0.90倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| グローリー | 370,200円 | -7.9% | -31.4% | 3.03% | 20.93倍 | 0.89倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| タクマ | 223,300円 | +9.2% | +6.4% | 3.54% | 14.31倍 | 1.54倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| ＮＴＮ | 31,700円 | -4.3% | +5.0% | 3.47% | - | 0.72倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
市場注目の銘柄
チャート関連のコラム
