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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,675.5 | 1,689 | 1,656.5 | 1,666 | -4.5 | -0.3% | 517,400 |
| 2025/02/03 | 1,709 | 1,717.5 | 1,661.5 | 1,670.5 | -51 | -3% | 691,100 |
| 2025/01/31 | 1,698.5 | 1,729 | 1,696 | 1,721.5 | +23 | +1.4% | 476,500 |
| 2025/01/30 | 1,690 | 1,704.5 | 1,690 | 1,698.5 | -4 | -0.2% | 198,800 |
| 2025/01/29 | 1,699.5 | 1,714.5 | 1,698 | 1,702.5 | +3 | +0.2% | 234,700 |
| 2025/01/28 | 1,695 | 1,711 | 1,686 | 1,699.5 | +10 | +0.6% | 340,400 |
| 2025/01/27 | 1,698 | 1,713 | 1,688 | 1,689.5 | +10.5 | +0.6% | 396,400 |
| 2025/01/24 | 1,688 | 1,693 | 1,676.5 | 1,679 | +2.5 | +0.1% | 255,800 |
| 2025/01/23 | 1,654.5 | 1,682.5 | 1,652 | 1,676.5 | +23 | +1.4% | 373,500 |
| 2025/01/22 | 1,651 | 1,667.5 | 1,644.5 | 1,653.5 | +8.5 | +0.5% | 241,600 |
| 2025/01/21 | 1,653.5 | 1,656.5 | 1,637 | 1,645 | -9.5 | -0.6% | 259,400 |
| 2025/01/20 | 1,635.5 | 1,662.5 | 1,629.5 | 1,654.5 | +19 | +1.2% | 363,600 |
| 2025/01/17 | 1,623.5 | 1,641 | 1,616 | 1,635.5 | -4.5 | -0.3% | 385,900 |
| 2025/01/16 | 1,659.5 | 1,666 | 1,638 | 1,640 | -11 | -0.7% | 405,200 |
| 2025/01/15 | 1,672 | 1,675 | 1,644 | 1,651 | -21 | -1.3% | 509,100 |
| 2025/01/14 | 1,714 | 1,714 | 1,652 | 1,672 | -50 | -2.9% | 571,700 |
| 2025/01/10 | 1,711 | 1,738 | 1,695 | 1,722 | -101.5 | -5.6% | 1,014,800 |
| 2025/01/09 | 1,840 | 1,840 | 1,802 | 1,823.5 | -16.5 | -0.9% | 528,400 |
| 2025/01/08 | 1,835.5 | 1,846 | 1,832 | 1,840 | -5 | -0.3% | 307,800 |
| 2025/01/07 | 1,849.5 | 1,859 | 1,833.5 | 1,845 | +12 | +0.7% | 220,700 |
| 2025/01/06 | 1,858 | 1,868 | 1,832 | 1,833 | -21.5 | -1.2% | 283,300 |
| 2024/12/30 | 1,849 | 1,859.5 | 1,837.5 | 1,854.5 | +16 | +0.9% | 353,900 |
| 2024/12/27 | 1,824 | 1,840 | 1,817 | 1,838.5 | +25 | +1.4% | 289,900 |
| 2024/12/26 | 1,796 | 1,814.5 | 1,795 | 1,813.5 | +21 | +1.2% | 261,900 |
| 2024/12/25 | 1,782 | 1,792.5 | 1,774 | 1,792.5 | +10.5 | +0.6% | 214,300 |
| 2024/12/24 | 1,783 | 1,787.5 | 1,774 | 1,782 | +1 | +0.1% | 150,300 |
| 2024/12/23 | 1,772.5 | 1,783 | 1,765.5 | 1,781 | -2 | -0.1% | 164,100 |
| 2024/12/20 | 1,766.5 | 1,783 | 1,762 | 1,783 | +27 | +1.5% | 797,500 |
| 2024/12/19 | 1,735 | 1,774 | 1,735 | 1,756 | +7.5 | +0.4% | 209,300 |
| 2024/12/18 | 1,744.5 | 1,763.5 | 1,743.5 | 1,748.5 | +1 | +0.1% | 134,500 |
| 2024/12/17 | 1,760.5 | 1,763.5 | 1,741.5 | 1,747.5 | -13 | -0.7% | 182,400 |
| 2024/12/16 | 1,735 | 1,767.5 | 1,734 | 1,760.5 | +28 | +1.6% | 283,100 |
| 2024/12/13 | 1,739 | 1,751.5 | 1,719 | 1,732.5 | -30 | -1.7% | 542,400 |
| 2024/12/12 | 1,765.5 | 1,769.5 | 1,753.5 | 1,762.5 | +19 | +1.1% | 390,400 |
| 2024/12/11 | 1,744 | 1,745.5 | 1,733 | 1,743.5 | -0.5 | ±0% | 231,000 |
| 2024/12/10 | 1,753 | 1,755 | 1,742.5 | 1,744 | +5.5 | +0.3% | 225,400 |
| 2024/12/09 | 1,745 | 1,750.5 | 1,735 | 1,738.5 | +6.5 | +0.4% | 199,500 |
| 2024/12/06 | 1,723.5 | 1,737.5 | 1,714.5 | 1,732 | +6 | +0.3% | 203,900 |
| 2024/12/05 | 1,733.5 | 1,740 | 1,724.5 | 1,726 | -3 | -0.2% | 299,800 |
| 2024/12/04 | 1,769 | 1,775.5 | 1,729 | 1,729 | -45 | -2.5% | 241,300 |
| 2024/12/03 | 1,769 | 1,786 | 1,765 | 1,774 | +5 | +0.3% | 307,300 |
| 2024/12/02 | 1,763 | 1,777 | 1,759 | 1,769 | +16 | +0.9% | 196,500 |
| 2024/11/29 | 1,745 | 1,761 | 1,740 | 1,753 | +0.5 | ±0% | 158,800 |
| 2024/11/28 | 1,738 | 1,767 | 1,735.5 | 1,752.5 | -22 | -1.2% | 363,400 |
| 2024/11/27 | 1,793.5 | 1,801 | 1,767 | 1,774.5 | -25.5 | -1.4% | 509,900 |
| 2024/11/26 | 1,799.5 | 1,807 | 1,789 | 1,800 | -1 | -0.1% | 303,300 |
| 2024/11/25 | 1,806.5 | 1,808 | 1,794.5 | 1,801 | +11 | +0.6% | 573,000 |
| 2024/11/22 | 1,782 | 1,794 | 1,782 | 1,790 | +8 | +0.4% | 240,200 |
| 2024/11/21 | 1,782 | 1,794.5 | 1,777.5 | 1,782 | ±0 | ±0% | 214,000 |
| 2024/11/20 | 1,776.5 | 1,793.5 | 1,774 | 1,782 | -4 | -0.2% | 202,900 |
51～
100
件表示中 / 3683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 | 160,600円 | +2.9% | +11.0% | 3.74% | 9.35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 | 168,800円 | +4.2% | +2.3% | 4.74% | 8.25倍 | 0.69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 | 159,800円 | -0.6% | +6.2% | 1.25% | 4.24倍 | 1.02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 |
| タクマ | 180,900円 | +0.6% | +25.4% | 3.65% | 13.53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 |
| グローリー | 246,300円 | -0.7% | -49.4% | 4.38% | 10.54倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
