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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,882 | 1,904 | 1,874 | 1,879 | -43 | -2.2% | 259,300 |
| 2022/03/30 | 1,905 | 1,926 | 1,887 | 1,922 | +46 | +2.5% | 446,200 |
| 2022/03/29 | 1,899 | 1,902 | 1,861 | 1,876 | -20 | -1.1% | 373,200 |
| 2022/03/28 | 1,933 | 1,933 | 1,889 | 1,896 | -47 | -2.4% | 190,100 |
| 2022/03/25 | 1,951 | 1,968 | 1,937 | 1,943 | +13 | +0.7% | 145,500 |
| 2022/03/24 | 1,926 | 1,935 | 1,899 | 1,930 | -14 | -0.7% | 168,900 |
| 2022/03/23 | 1,916 | 1,954 | 1,901 | 1,944 | +55 | +2.9% | 209,600 |
| 2022/03/22 | 1,911 | 1,930 | 1,883 | 1,889 | -1 | -0.1% | 411,500 |
| 2022/03/18 | 1,877 | 1,901 | 1,871 | 1,890 | +11 | +0.6% | 354,800 |
| 2022/03/17 | 1,868 | 1,887 | 1,855 | 1,879 | +38 | +2.1% | 370,700 |
| 2022/03/16 | 1,863 | 1,868 | 1,828 | 1,841 | -22 | -1.2% | 386,100 |
| 2022/03/15 | 1,851 | 1,881 | 1,842 | 1,863 | +12 | +0.6% | 212,900 |
| 2022/03/14 | 1,826 | 1,873 | 1,826 | 1,851 | +43 | +2.4% | 164,000 |
| 2022/03/11 | 1,817 | 1,828 | 1,784 | 1,808 | -29 | -1.6% | 195,800 |
| 2022/03/10 | 1,811 | 1,843 | 1,805 | 1,837 | +97 | +5.6% | 218,900 |
| 2022/03/09 | 1,753 | 1,788 | 1,733 | 1,740 | -9 | -0.5% | 309,200 |
| 2022/03/08 | 1,728 | 1,784 | 1,719 | 1,749 | +12 | +0.7% | 335,100 |
| 2022/03/07 | 1,768 | 1,780 | 1,733 | 1,737 | -102 | -5.5% | 529,300 |
| 2022/03/04 | 1,877 | 1,885 | 1,831 | 1,839 | -52 | -2.7% | 379,900 |
| 2022/03/03 | 1,905 | 1,924 | 1,890 | 1,891 | +23 | +1.2% | 221,900 |
| 2022/03/02 | 1,857 | 1,885 | 1,839 | 1,868 | -29 | -1.5% | 303,400 |
| 2022/03/01 | 1,918 | 1,929 | 1,896 | 1,897 | -18 | -0.9% | 337,700 |
| 2022/02/28 | 1,910 | 1,926 | 1,885 | 1,915 | +31 | +1.6% | 182,400 |
| 2022/02/25 | 1,857 | 1,885 | 1,842 | 1,884 | +29 | +1.6% | 341,800 |
| 2022/02/24 | 1,900 | 1,900 | 1,830 | 1,855 | -61 | -3.2% | 284,100 |
| 2022/02/22 | 1,941 | 1,941 | 1,905 | 1,916 | -57 | -2.9% | 197,800 |
| 2022/02/21 | 1,969 | 1,999 | 1,940 | 1,973 | -22 | -1.1% | 161,700 |
| 2022/02/18 | 1,972 | 2,010 | 1,962 | 1,995 | -2 | -0.1% | 181,400 |
| 2022/02/17 | 1,999 | 2,026 | 1,985 | 1,997 | -20 | -1% | 124,700 |
| 2022/02/16 | 1,978 | 2,022 | 1,978 | 2,017 | +78 | +4% | 221,800 |
| 2022/02/15 | 1,959 | 1,978 | 1,928 | 1,939 | -27 | -1.4% | 379,300 |
| 2022/02/14 | 1,970 | 1,990 | 1,955 | 1,966 | -51 | -2.5% | 249,800 |
| 2022/02/10 | 2,046 | 2,049 | 2,005 | 2,017 | -29 | -1.4% | 246,700 |
| 2022/02/09 | 2,052 | 2,059 | 2,027 | 2,046 | +15 | +0.7% | 181,400 |
| 2022/02/08 | 2,029 | 2,065 | 2,023 | 2,031 | +2 | +0.1% | 398,900 |
| 2022/02/07 | 1,985 | 2,033 | 1,976 | 2,029 | +14 | +0.7% | 501,100 |
| 2022/02/04 | 1,990 | 2,020 | 1,978 | 2,015 | +14 | +0.7% | 210,900 |
| 2022/02/03 | 2,006 | 2,013 | 1,977 | 2,001 | -7 | -0.3% | 165,500 |
| 2022/02/02 | 1,963 | 2,012 | 1,951 | 2,008 | +41 | +2.1% | 262,700 |
| 2022/02/01 | 2,000 | 2,026 | 1,963 | 1,967 | -33 | -1.7% | 262,300 |
| 2022/01/31 | 1,985 | 2,029 | 1,979 | 2,000 | +4 | +0.2% | 217,700 |
| 2022/01/28 | 1,932 | 2,009 | 1,932 | 1,996 | +84 | +4.4% | 317,100 |
| 2022/01/27 | 1,968 | 1,985 | 1,895 | 1,912 | -86 | -4.3% | 516,800 |
| 2022/01/26 | 2,000 | 2,018 | 1,987 | 1,998 | +3 | +0.2% | 287,300 |
| 2022/01/25 | 2,048 | 2,048 | 1,977 | 1,995 | -73 | -3.5% | 349,700 |
| 2022/01/24 | 2,035 | 2,076 | 2,020 | 2,068 | +36 | +1.8% | 281,000 |
| 2022/01/21 | 1,990 | 2,036 | 1,984 | 2,032 | +17 | +0.8% | 258,100 |
| 2022/01/20 | 1,950 | 2,027 | 1,945 | 2,015 | +58 | +3% | 366,100 |
| 2022/01/19 | 1,971 | 2,020 | 1,956 | 1,957 | -63 | -3.1% | 436,000 |
| 2022/01/18 | 2,049 | 2,071 | 2,020 | 2,020 | -22 | -1.1% | 345,700 |
651～
700
件表示中 / 3586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 | 179,000円 | +3.6% | -8.7% | 3.35% | 11.69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 | 311,000円 | -7.9% | -31.5% | 3.22% | 15.05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 | 188,200円 | -3.2% | - | 1.06% | - | 2.21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 | 1.27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 | 665,000円 | -0.2% | -6.4% | 2.71% | 10.73倍 | 0.72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
