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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,940 | 1,956 | 1,932 | 1,948 | +8 | +0.4% | 149,700 |
| 2022/08/24 | 1,934 | 1,956 | 1,930 | 1,940 | +21 | +1.1% | 240,100 |
| 2022/08/23 | 1,925 | 1,931 | 1,913 | 1,919 | -29 | -1.5% | 180,600 |
| 2022/08/22 | 1,930 | 1,952 | 1,926 | 1,948 | -22 | -1.1% | 165,500 |
| 2022/08/19 | 1,959 | 1,971 | 1,946 | 1,970 | +34 | +1.8% | 225,600 |
| 2022/08/18 | 1,945 | 1,946 | 1,923 | 1,936 | -3 | -0.2% | 192,300 |
| 2022/08/17 | 1,940 | 1,946 | 1,927 | 1,939 | +34 | +1.8% | 281,600 |
| 2022/08/16 | 1,930 | 1,930 | 1,902 | 1,905 | -15 | -0.8% | 235,500 |
| 2022/08/15 | 1,924 | 1,925 | 1,909 | 1,920 | -6 | -0.3% | 235,400 |
| 2022/08/12 | 1,918 | 1,938 | 1,911 | 1,926 | +61 | +3.3% | 398,700 |
| 2022/08/10 | 1,857 | 1,869 | 1,834 | 1,865 | +12 | +0.6% | 194,800 |
| 2022/08/09 | 1,877 | 1,881 | 1,841 | 1,853 | -31 | -1.6% | 245,100 |
| 2022/08/08 | 1,858 | 1,896 | 1,851 | 1,884 | +26 | +1.4% | 421,000 |
| 2022/08/05 | 1,814 | 1,867 | 1,814 | 1,858 | +37 | +2% | 317,800 |
| 2022/08/04 | 1,815 | 1,823 | 1,803 | 1,821 | +21 | +1.2% | 230,400 |
| 2022/08/03 | 1,808 | 1,820 | 1,790 | 1,800 | +7 | +0.4% | 256,900 |
| 2022/08/02 | 1,830 | 1,832 | 1,791 | 1,793 | -77 | -4.1% | 372,300 |
| 2022/08/01 | 1,844 | 1,878 | 1,837 | 1,870 | +55 | +3% | 508,100 |
| 2022/07/29 | 1,847 | 1,850 | 1,802 | 1,815 | -29 | -1.6% | 605,900 |
| 2022/07/28 | 1,829 | 1,844 | 1,812 | 1,844 | +47 | +2.6% | 1,174,600 |
| 2022/07/27 | 1,773 | 1,808 | 1,762 | 1,797 | +29 | +1.6% | 617,100 |
| 2022/07/26 | 1,738 | 1,777 | 1,733 | 1,768 | +48 | +2.8% | 569,200 |
| 2022/07/25 | 1,714 | 1,738 | 1,703 | 1,720 | +18 | +1.1% | 426,500 |
| 2022/07/22 | 1,691 | 1,709 | 1,685 | 1,702 | +4 | +0.2% | 202,900 |
| 2022/07/21 | 1,687 | 1,700 | 1,676 | 1,698 | +3 | +0.2% | 252,700 |
| 2022/07/20 | 1,668 | 1,695 | 1,663 | 1,695 | +57 | +3.5% | 420,900 |
| 2022/07/19 | 1,623 | 1,640 | 1,602 | 1,638 | +26 | +1.6% | 313,900 |
| 2022/07/15 | 1,624 | 1,629 | 1,587 | 1,612 | -2 | -0.1% | 356,000 |
| 2022/07/14 | 1,587 | 1,623 | 1,580 | 1,614 | -1 | -0.1% | 274,800 |
| 2022/07/13 | 1,595 | 1,628 | 1,590 | 1,615 | +31 | +2% | 359,600 |
| 2022/07/12 | 1,629 | 1,629 | 1,566 | 1,584 | -55 | -3.4% | 478,800 |
| 2022/07/11 | 1,652 | 1,662 | 1,633 | 1,639 | +4 | +0.2% | 469,800 |
| 2022/07/08 | 1,592 | 1,666 | 1,577 | 1,635 | +53 | +3.4% | 1,089,000 |
| 2022/07/07 | 1,580 | 1,594 | 1,553 | 1,582 | +9 | +0.6% | 440,200 |
| 2022/07/06 | 1,594 | 1,603 | 1,572 | 1,573 | -48 | -3% | 255,500 |
| 2022/07/05 | 1,629 | 1,644 | 1,618 | 1,621 | -7 | -0.4% | 248,600 |
| 2022/07/04 | 1,613 | 1,636 | 1,612 | 1,628 | +37 | +2.3% | 327,700 |
| 2022/07/01 | 1,573 | 1,609 | 1,573 | 1,591 | +15 | +1% | 482,400 |
| 2022/06/30 | 1,628 | 1,630 | 1,568 | 1,576 | -52 | -3.2% | 394,200 |
| 2022/06/29 | 1,619 | 1,640 | 1,612 | 1,628 | -24 | -1.5% | 425,700 |
| 2022/06/28 | 1,645 | 1,654 | 1,631 | 1,652 | +4 | +0.2% | 241,800 |
| 2022/06/27 | 1,647 | 1,653 | 1,635 | 1,648 | +40 | +2.5% | 240,800 |
| 2022/06/24 | 1,589 | 1,615 | 1,581 | 1,608 | +19 | +1.2% | 289,500 |
| 2022/06/23 | 1,587 | 1,602 | 1,575 | 1,589 | -2 | -0.1% | 212,800 |
| 2022/06/22 | 1,633 | 1,635 | 1,590 | 1,591 | -20 | -1.2% | 177,200 |
| 2022/06/21 | 1,591 | 1,624 | 1,582 | 1,611 | +56 | +3.6% | 263,800 |
| 2022/06/20 | 1,578 | 1,579 | 1,538 | 1,555 | -23 | -1.5% | 232,600 |
| 2022/06/17 | 1,571 | 1,582 | 1,544 | 1,578 | -30 | -1.9% | 268,600 |
| 2022/06/16 | 1,619 | 1,639 | 1,602 | 1,608 | +2 | +0.1% | 149,500 |
| 2022/06/15 | 1,620 | 1,636 | 1,600 | 1,606 | -14 | -0.9% | 189,300 |
651～
700
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
