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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,998.5 | 2,039 | 1,980.5 | 2,014 | -30 | -1.5% | 226,900 |
| 2024/09/03 | 2,032 | 2,051 | 2,021.5 | 2,044 | +10 | +0.5% | 138,600 |
| 2024/09/02 | 2,038 | 2,045 | 2,019 | 2,034 | +5.5 | +0.3% | 126,300 |
| 2024/08/30 | 2,032 | 2,039 | 2,019 | 2,028.5 | +5.5 | +0.3% | 226,800 |
| 2024/08/29 | 2,026.5 | 2,038.5 | 2,015 | 2,023 | -4 | -0.2% | 134,700 |
| 2024/08/28 | 2,033 | 2,045 | 2,023.5 | 2,027 | -19 | -0.9% | 145,100 |
| 2024/08/27 | 2,036.5 | 2,053.5 | 2,020 | 2,046 | +13 | +0.6% | 223,900 |
| 2024/08/26 | 2,042.5 | 2,050 | 2,027 | 2,033 | -16.5 | -0.8% | 179,200 |
| 2024/08/23 | 2,029.5 | 2,049.5 | 2,029.5 | 2,049.5 | +25.5 | +1.3% | 214,900 |
| 2024/08/22 | 2,014.5 | 2,024.5 | 2,005 | 2,024 | +14 | +0.7% | 196,100 |
| 2024/08/21 | 1,997.5 | 2,012.5 | 1,989.5 | 2,010 | -1 | ±0% | 186,500 |
| 2024/08/20 | 1,987 | 2,016.5 | 1,987 | 2,011 | +35 | +1.8% | 283,500 |
| 2024/08/19 | 1,996 | 2,015 | 1,969 | 1,976 | -40 | -2% | 264,300 |
| 2024/08/16 | 1,997 | 2,016 | 1,987 | 2,016 | +41 | +2.1% | 331,900 |
| 2024/08/15 | 1,976 | 1,976 | 1,960 | 1,975 | -1.5 | -0.1% | 316,100 |
| 2024/08/14 | 1,976.5 | 1,977 | 1,955 | 1,976.5 | +11.5 | +0.6% | 226,600 |
| 2024/08/13 | 1,976.5 | 1,976.5 | 1,941 | 1,965 | -11.5 | -0.6% | 261,500 |
| 2024/08/09 | 1,979 | 2,000 | 1,941.5 | 1,976.5 | +31 | +1.6% | 542,600 |
| 2024/08/08 | 1,930 | 1,974 | 1,913.5 | 1,945.5 | +15.5 | +0.8% | 341,100 |
| 2024/08/07 | 1,891 | 1,967.5 | 1,864.5 | 1,930 | +12 | +0.6% | 586,900 |
| 2024/08/06 | 1,916 | 1,950 | 1,888 | 1,918 | +61.5 | +3.3% | 752,200 |
| 2024/08/05 | 1,870.5 | 1,895.5 | 1,746 | 1,856.5 | -92 | -4.7% | 934,800 |
| 2024/08/02 | 1,971 | 2,012.5 | 1,942 | 1,948.5 | -72.5 | -3.6% | 474,200 |
| 2024/08/01 | 2,047 | 2,053 | 2,002.5 | 2,021 | -58.5 | -2.8% | 502,300 |
| 2024/07/31 | 2,042 | 2,084.5 | 2,025.5 | 2,079.5 | +36.5 | +1.8% | 547,900 |
| 2024/07/30 | 2,012.5 | 2,044.5 | 2,012.5 | 2,043 | +30.5 | +1.5% | 297,800 |
| 2024/07/29 | 2,002.5 | 2,019.5 | 1,994 | 2,012.5 | +27.5 | +1.4% | 273,300 |
| 2024/07/26 | 1,972.5 | 2,007.5 | 1,962 | 1,985 | +40 | +2.1% | 343,500 |
| 2024/07/25 | 1,963.5 | 1,966.5 | 1,928.5 | 1,945 | -65 | -3.2% | 636,500 |
| 2024/07/24 | 2,051 | 2,060 | 2,010 | 2,010 | -41 | -2% | 291,200 |
| 2024/07/23 | 2,053 | 2,066.5 | 2,033 | 2,051 | +16.5 | +0.8% | 330,300 |
| 2024/07/22 | 2,040 | 2,040 | 2,017.5 | 2,034.5 | -5 | -0.2% | 286,400 |
| 2024/07/19 | 2,031 | 2,065 | 2,018.5 | 2,039.5 | +10.5 | +0.5% | 377,200 |
| 2024/07/18 | 2,055 | 2,064.5 | 2,018 | 2,029 | -49 | -2.4% | 417,500 |
| 2024/07/17 | 2,059 | 2,078 | 2,051 | 2,078 | +38.5 | +1.9% | 463,800 |
| 2024/07/16 | 2,059.5 | 2,088 | 2,036 | 2,039.5 | -4 | -0.2% | 699,600 |
| 2024/07/12 | 1,998 | 2,092.5 | 1,953.5 | 2,043.5 | +113.5 | +5.9% | 1,435,900 |
| 2024/07/11 | 1,920 | 1,945 | 1,914.5 | 1,930 | +22 | +1.2% | 393,300 |
| 2024/07/10 | 1,917.5 | 1,928 | 1,896 | 1,908 | -16.5 | -0.9% | 318,200 |
| 2024/07/09 | 1,938 | 1,940.5 | 1,906 | 1,924.5 | -6.5 | -0.3% | 225,300 |
| 2024/07/08 | 1,936.5 | 1,939 | 1,921 | 1,931 | -5.5 | -0.3% | 192,700 |
| 2024/07/05 | 1,958.5 | 1,965.5 | 1,934 | 1,936.5 | -20 | -1% | 170,700 |
| 2024/07/04 | 1,967.5 | 1,967.5 | 1,949.5 | 1,956.5 | -6 | -0.3% | 122,200 |
| 2024/07/03 | 1,958.5 | 1,972 | 1,955 | 1,962.5 | +1.5 | +0.1% | 219,000 |
| 2024/07/02 | 1,963.5 | 1,981 | 1,961 | 1,961 | -18.5 | -0.9% | 249,600 |
| 2024/07/01 | 1,984 | 1,992.5 | 1,970.5 | 1,979.5 | +21 | +1.1% | 220,300 |
| 2024/06/28 | 1,948 | 1,964.5 | 1,941 | 1,958.5 | +11 | +0.6% | 366,500 |
| 2024/06/27 | 1,950 | 1,958.5 | 1,942 | 1,947.5 | -18.5 | -0.9% | 375,200 |
| 2024/06/26 | 1,976.5 | 1,976.5 | 1,953.5 | 1,966 | -7.5 | -0.4% | 361,600 |
| 2024/06/25 | 1,965 | 1,975.5 | 1,959 | 1,973.5 | +8.5 | +0.4% | 156,300 |
151～
200
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
