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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,937 | 1,955 | 1,926 | 1,927 | +8 | +0.4% | 161,500 |
| 2022/11/04 | 1,913 | 1,932 | 1,898 | 1,919 | +8 | +0.4% | 229,300 |
| 2022/11/02 | 1,895 | 1,918 | 1,892 | 1,911 | +7 | +0.4% | 313,500 |
| 2022/11/01 | 1,913 | 1,923 | 1,886 | 1,904 | +11 | +0.6% | 155,300 |
| 2022/10/31 | 1,843 | 1,894 | 1,839 | 1,893 | +67 | +3.7% | 306,900 |
| 2022/10/28 | 1,843 | 1,866 | 1,826 | 1,826 | -24 | -1.3% | 710,000 |
| 2022/10/27 | 1,868 | 1,868 | 1,843 | 1,850 | -19 | -1% | 189,100 |
| 2022/10/26 | 1,900 | 1,900 | 1,866 | 1,869 | -14 | -0.7% | 133,100 |
| 2022/10/25 | 1,876 | 1,899 | 1,869 | 1,883 | +27 | +1.5% | 253,000 |
| 2022/10/24 | 1,894 | 1,895 | 1,853 | 1,856 | +14 | +0.8% | 192,700 |
| 2022/10/21 | 1,832 | 1,859 | 1,831 | 1,842 | +10 | +0.5% | 193,300 |
| 2022/10/20 | 1,850 | 1,856 | 1,824 | 1,832 | -30 | -1.6% | 151,400 |
| 2022/10/19 | 1,842 | 1,868 | 1,839 | 1,862 | +11 | +0.6% | 128,100 |
| 2022/10/18 | 1,870 | 1,872 | 1,833 | 1,851 | +14 | +0.8% | 147,000 |
| 2022/10/17 | 1,847 | 1,856 | 1,827 | 1,837 | -43 | -2.3% | 189,800 |
| 2022/10/14 | 1,890 | 1,892 | 1,861 | 1,880 | +46 | +2.5% | 279,800 |
| 2022/10/13 | 1,830 | 1,848 | 1,823 | 1,834 | +20 | +1.1% | 310,600 |
| 2022/10/12 | 1,803 | 1,827 | 1,797 | 1,814 | +16 | +0.9% | 234,600 |
| 2022/10/11 | 1,806 | 1,827 | 1,780 | 1,798 | -26 | -1.4% | 399,000 |
| 2022/10/07 | 1,812 | 1,848 | 1,794 | 1,824 | -68 | -3.6% | 554,400 |
| 2022/10/06 | 1,868 | 1,906 | 1,868 | 1,892 | +25 | +1.3% | 365,100 |
| 2022/10/05 | 1,878 | 1,885 | 1,865 | 1,867 | +13 | +0.7% | 283,000 |
| 2022/10/04 | 1,851 | 1,864 | 1,837 | 1,854 | +43 | +2.4% | 217,700 |
| 2022/10/03 | 1,777 | 1,812 | 1,768 | 1,811 | +25 | +1.4% | 216,100 |
| 2022/09/30 | 1,822 | 1,827 | 1,775 | 1,786 | -36 | -2% | 305,900 |
| 2022/09/29 | 1,834 | 1,841 | 1,811 | 1,822 | +23 | +1.3% | 245,100 |
| 2022/09/28 | 1,798 | 1,815 | 1,773 | 1,799 | -5 | -0.3% | 225,700 |
| 2022/09/27 | 1,790 | 1,819 | 1,780 | 1,804 | +7 | +0.4% | 231,800 |
| 2022/09/26 | 1,825 | 1,831 | 1,797 | 1,797 | -68 | -3.6% | 278,000 |
| 2022/09/22 | 1,858 | 1,868 | 1,844 | 1,865 | -10 | -0.5% | 113,100 |
| 2022/09/21 | 1,862 | 1,882 | 1,858 | 1,875 | -18 | -1% | 100,700 |
| 2022/09/20 | 1,911 | 1,919 | 1,888 | 1,893 | +18 | +1% | 150,300 |
| 2022/09/16 | 1,857 | 1,899 | 1,848 | 1,875 | +6 | +0.3% | 270,500 |
| 2022/09/15 | 1,895 | 1,898 | 1,867 | 1,869 | -27 | -1.4% | 185,700 |
| 2022/09/14 | 1,918 | 1,925 | 1,894 | 1,896 | -62 | -3.2% | 219,800 |
| 2022/09/13 | 1,955 | 1,968 | 1,948 | 1,958 | -3 | -0.2% | 128,100 |
| 2022/09/12 | 1,953 | 1,970 | 1,943 | 1,961 | +31 | +1.6% | 229,500 |
| 2022/09/09 | 1,910 | 1,934 | 1,907 | 1,930 | +29 | +1.5% | 312,100 |
| 2022/09/08 | 1,881 | 1,901 | 1,873 | 1,901 | +57 | +3.1% | 282,600 |
| 2022/09/07 | 1,847 | 1,851 | 1,817 | 1,844 | -23 | -1.2% | 237,700 |
| 2022/09/06 | 1,873 | 1,878 | 1,843 | 1,867 | +10 | +0.5% | 171,000 |
| 2022/09/05 | 1,831 | 1,872 | 1,831 | 1,857 | +19 | +1% | 259,600 |
| 2022/09/02 | 1,901 | 1,904 | 1,821 | 1,838 | -63 | -3.3% | 523,200 |
| 2022/09/01 | 1,901 | 1,917 | 1,895 | 1,901 | -29 | -1.5% | 182,600 |
| 2022/08/31 | 1,927 | 1,938 | 1,920 | 1,930 | -29 | -1.5% | 331,400 |
| 2022/08/30 | 1,957 | 1,966 | 1,938 | 1,959 | +40 | +2.1% | 821,100 |
| 2022/08/29 | 1,875 | 1,921 | 1,872 | 1,919 | -25 | -1.3% | 296,200 |
| 2022/08/26 | 1,946 | 1,961 | 1,940 | 1,944 | -4 | -0.2% | 150,100 |
| 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 |
651～
700
件表示中 / 3733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 | 171,200円 | +2.9% | +11.0% | 3.50% | 9.70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 |
| 椿本チ | 180,100円 | +3.9% | -9.2% | 4.44% | 9.03倍 | 0.70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 |
| ＣＫＤ | 256,600円 | +0.2% | -0.9% | 3.12% | 13.09倍 | 1.26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 |
| タクマ | 207,200円 | +9.2% | +6.4% | 3.81% | 13.26倍 | 1.43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 |
| カナデビア | 97,000円 | +1.6% | -5.5% | 2.58% | 10.20倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
