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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 2022/11/09 | 1,955 | 1,961 | 1,940 | 1,954 | +9 | +0.5% | 162,900 |
| 2022/11/08 | 1,939 | 1,951 | 1,924 | 1,945 | +18 | +0.9% | 162,800 |
| 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 |
651～
700
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 | 202,100円 | +2.9% | +11.0% | 4.35% | 11.45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 | 226,200円 | +102.9% | +124.1% | 3.54% | 9.66倍 | 0.91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 | 386,800円 | -7.9% | -31.4% | 2.90% | 21.87倍 | 0.93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 | 32,500円 | -4.3% | +5.0% | 3.38% | - | 0.74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
