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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,975 | 1,985 | 1,969 | 1,980 | +28 | +1.4% | 201,900 |
| 2023/01/23 | 1,942 | 1,956 | 1,927 | 1,952 | +37 | +1.9% | 166,300 |
| 2023/01/20 | 1,918 | 1,935 | 1,911 | 1,915 | -32 | -1.6% | 216,500 |
| 2023/01/19 | 1,945 | 1,965 | 1,932 | 1,947 | -10 | -0.5% | 283,100 |
| 2023/01/18 | 1,906 | 1,964 | 1,897 | 1,957 | +37 | +1.9% | 288,700 |
| 2023/01/17 | 1,891 | 1,927 | 1,884 | 1,920 | +37 | +2% | 254,400 |
| 2023/01/16 | 1,912 | 1,923 | 1,880 | 1,883 | -46 | -2.4% | 242,500 |
| 2023/01/13 | 1,952 | 1,987 | 1,919 | 1,929 | +43 | +2.3% | 564,500 |
| 2023/01/12 | 1,866 | 1,895 | 1,866 | 1,886 | +26 | +1.4% | 226,900 |
| 2023/01/11 | 1,829 | 1,865 | 1,829 | 1,860 | +59 | +3.3% | 199,500 |
| 2023/01/10 | 1,820 | 1,829 | 1,797 | 1,801 | -15 | -0.8% | 113,400 |
| 2023/01/06 | 1,788 | 1,823 | 1,787 | 1,816 | +26 | +1.5% | 114,000 |
| 2023/01/05 | 1,775 | 1,792 | 1,762 | 1,790 | +5 | +0.3% | 155,100 |
| 2023/01/04 | 1,817 | 1,817 | 1,781 | 1,785 | -32 | -1.8% | 150,700 |
| 2022/12/30 | 1,824 | 1,850 | 1,815 | 1,817 | -7 | -0.4% | 136,800 |
| 2022/12/29 | 1,819 | 1,824 | 1,798 | 1,824 | -12 | -0.7% | 154,100 |
| 2022/12/28 | 1,831 | 1,838 | 1,823 | 1,836 | +4 | +0.2% | 132,500 |
| 2022/12/27 | 1,863 | 1,868 | 1,824 | 1,832 | -22 | -1.2% | 67,500 |
| 2022/12/26 | 1,824 | 1,856 | 1,824 | 1,854 | +43 | +2.4% | 112,600 |
| 2022/12/23 | 1,798 | 1,814 | 1,782 | 1,811 | +2 | +0.1% | 160,100 |
| 2022/12/22 | 1,816 | 1,816 | 1,793 | 1,809 | +1 | +0.1% | 166,400 |
| 2022/12/21 | 1,860 | 1,860 | 1,796 | 1,808 | -65 | -3.5% | 265,400 |
| 2022/12/20 | 1,907 | 1,920 | 1,854 | 1,873 | -37 | -1.9% | 162,600 |
| 2022/12/19 | 1,927 | 1,930 | 1,909 | 1,910 | -24 | -1.2% | 78,900 |
| 2022/12/16 | 1,935 | 1,954 | 1,932 | 1,934 | -18 | -0.9% | 241,400 |
| 2022/12/15 | 1,940 | 1,965 | 1,924 | 1,952 | -1 | -0.1% | 154,600 |
| 2022/12/14 | 1,957 | 1,958 | 1,940 | 1,953 | -3 | -0.2% | 116,400 |
| 2022/12/13 | 1,975 | 1,993 | 1,956 | 1,956 | -5 | -0.3% | 124,100 |
| 2022/12/12 | 1,955 | 1,972 | 1,945 | 1,961 | +3 | +0.2% | 137,000 |
| 2022/12/09 | 1,910 | 1,963 | 1,910 | 1,958 | +53 | +2.8% | 239,800 |
| 2022/12/08 | 1,906 | 1,916 | 1,895 | 1,905 | -3 | -0.2% | 167,000 |
| 2022/12/07 | 1,903 | 1,937 | 1,901 | 1,908 | -13 | -0.7% | 150,000 |
| 2022/12/06 | 1,886 | 1,925 | 1,881 | 1,921 | +16 | +0.8% | 215,600 |
| 2022/12/05 | 1,879 | 1,909 | 1,872 | 1,905 | +28 | +1.5% | 312,000 |
| 2022/12/02 | 1,936 | 1,936 | 1,877 | 1,877 | -83 | -4.2% | 258,100 |
| 2022/12/01 | 1,956 | 1,964 | 1,936 | 1,960 | +24 | +1.2% | 224,200 |
| 2022/11/30 | 1,936 | 1,948 | 1,920 | 1,936 | -8 | -0.4% | 371,100 |
| 2022/11/29 | 1,960 | 1,960 | 1,939 | 1,944 | -68 | -3.4% | 265,800 |
| 2022/11/28 | 2,034 | 2,058 | 2,008 | 2,012 | -30 | -1.5% | 428,100 |
| 2022/11/25 | 2,045 | 2,050 | 2,032 | 2,042 | -20 | -1% | 193,900 |
| 2022/11/24 | 2,070 | 2,075 | 2,054 | 2,062 | +20 | +1% | 205,400 |
| 2022/11/22 | 1,999 | 2,043 | 1,997 | 2,042 | +58 | +2.9% | 284,000 |
| 2022/11/21 | 1,966 | 1,984 | 1,963 | 1,984 | +20 | +1% | 120,000 |
| 2022/11/18 | 1,985 | 1,986 | 1,956 | 1,964 | -11 | -0.6% | 165,100 |
| 2022/11/17 | 1,953 | 1,977 | 1,946 | 1,975 | +19 | +1% | 131,300 |
| 2022/11/16 | 1,959 | 1,962 | 1,937 | 1,956 | +5 | +0.3% | 110,200 |
| 2022/11/15 | 1,930 | 1,961 | 1,921 | 1,951 | +7 | +0.4% | 103,500 |
| 2022/11/14 | 1,966 | 1,973 | 1,942 | 1,944 | -32 | -1.6% | 152,200 |
| 2022/11/11 | 1,967 | 1,976 | 1,958 | 1,976 | +39 | +2% | 209,600 |
| 2022/11/10 | 1,955 | 1,955 | 1,931 | 1,937 | -17 | -0.9% | 123,000 |
551～
600
件表示中 / 3685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 | 159,500円 | +2.9% | +11.0% | 3.76% | 9.28倍 | 0.81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 |
| 椿本チ | 165,600円 | +4.2% | +2.3% | 4.83% | 8.09倍 | 0.68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 | 154,900円 | -0.6% | +6.2% | 1.29% | 4.11倍 | 0.98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 | 85,800円 | +6.1% | -14.2% | 2.68% | 8.02倍 | 0.90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 |
| タクマ | 181,000円 | +0.6% | +25.4% | 3.65% | 13.54倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
