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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 2,035 | 2,047 | 2,009 | 2,022.5 | -30 | -1.5% | 358,200 |
| 2024/01/30 | 2,069 | 2,083 | 2,049.5 | 2,052.5 | -12 | -0.6% | 314,900 |
| 2024/01/29 | 2,040 | 2,068 | 2,032 | 2,064.5 | +24.5 | +1.2% | 347,900 |
| 2024/01/26 | 2,058.5 | 2,063 | 2,039.5 | 2,040 | -23 | -1.1% | 322,500 |
| 2024/01/25 | 2,031 | 2,064 | 2,031 | 2,063 | +39.5 | +2% | 516,200 |
| 2024/01/24 | 2,039.5 | 2,045 | 2,019.5 | 2,023.5 | -6.5 | -0.3% | 326,000 |
| 2024/01/23 | 2,061 | 2,074 | 2,025 | 2,030 | -17.5 | -0.9% | 305,600 |
| 2024/01/22 | 2,042.5 | 2,066 | 2,041.5 | 2,047.5 | +21 | +1% | 226,600 |
| 2024/01/19 | 2,025 | 2,043 | 2,019 | 2,026.5 | +13 | +0.6% | 336,900 |
| 2024/01/18 | 2,030 | 2,032 | 2,011 | 2,013.5 | -20 | -1% | 309,300 |
| 2024/01/17 | 2,078.5 | 2,103 | 2,029.5 | 2,033.5 | -38 | -1.8% | 431,600 |
| 2024/01/16 | 2,115 | 2,123.5 | 2,068.5 | 2,071.5 | -42.5 | -2% | 419,400 |
| 2024/01/15 | 2,114.5 | 2,127.5 | 2,090 | 2,114 | -1.5 | -0.1% | 642,500 |
| 2024/01/12 | 2,134.5 | 2,176.5 | 2,114 | 2,115.5 | +81 | +4% | 1,789,600 |
| 2024/01/11 | 2,028.5 | 2,043.5 | 2,020 | 2,034.5 | +28 | +1.4% | 418,200 |
| 2024/01/10 | 1,988 | 2,014 | 1,988 | 2,006.5 | +18.5 | +0.9% | 376,000 |
| 2024/01/09 | 1,989.5 | 2,011 | 1,973 | 1,988 | +23 | +1.2% | 344,600 |
| 2024/01/05 | 1,980 | 1,991 | 1,965 | 1,965 | -29.5 | -1.5% | 306,200 |
| 2024/01/04 | 1,992.5 | 2,005 | 1,971.5 | 1,994.5 | -27.5 | -1.4% | 288,900 |
| 2023/12/29 | 2,011 | 2,026.5 | 2,007.5 | 2,022 | +11 | +0.5% | 235,300 |
| 2023/12/28 | 2,003.5 | 2,022.5 | 1,997 | 2,011 | -15 | -0.7% | 210,700 |
| 2023/12/27 | 2,022 | 2,049 | 2,018 | 2,026 | +12 | +0.6% | 296,400 |
| 2023/12/26 | 1,993.5 | 2,015 | 1,987.5 | 2,014 | +20.5 | +1% | 215,300 |
| 2023/12/25 | 1,976.5 | 2,000 | 1,966 | 1,993.5 | +19 | +1% | 309,300 |
| 2023/12/22 | 1,967 | 1,981 | 1,957 | 1,974.5 | +15 | +0.8% | 287,500 |
| 2023/12/21 | 1,944.5 | 1,965 | 1,944 | 1,959.5 | -10.5 | -0.5% | 240,100 |
| 2023/12/20 | 1,970 | 1,993 | 1,968.5 | 1,970 | +7.5 | +0.4% | 382,300 |
| 2023/12/19 | 1,930 | 1,974 | 1,917 | 1,962.5 | +18 | +0.9% | 390,900 |
| 2023/12/18 | 1,940 | 1,952 | 1,922.5 | 1,944.5 | -28 | -1.4% | 246,000 |
| 2023/12/15 | 1,942 | 1,975 | 1,941 | 1,972.5 | +30.5 | +1.6% | 382,600 |
| 2023/12/14 | 1,934 | 1,946 | 1,920 | 1,942 | -5.5 | -0.3% | 298,500 |
| 2023/12/13 | 1,976 | 1,983.5 | 1,940 | 1,947.5 | -28.5 | -1.4% | 389,500 |
| 2023/12/12 | 1,968 | 1,982.5 | 1,962.5 | 1,976 | +22 | +1.1% | 348,200 |
| 2023/12/11 | 1,925 | 1,959 | 1,923 | 1,954 | +54.5 | +2.9% | 368,900 |
| 2023/12/08 | 1,914 | 1,920 | 1,891.5 | 1,899.5 | -11.5 | -0.6% | 365,800 |
| 2023/12/07 | 1,909.5 | 1,926.5 | 1,901 | 1,911 | +1.5 | +0.1% | 434,600 |
| 2023/12/06 | 1,898.5 | 1,910.5 | 1,853 | 1,909.5 | +118 | +6.6% | 1,074,200 |
| 2023/12/05 | 1,816.5 | 1,833 | 1,791 | 1,791.5 | -44.5 | -2.4% | 195,600 |
| 2023/12/04 | 1,829.5 | 1,844 | 1,814 | 1,836 | +0.5 | ±0% | 145,800 |
| 2023/12/01 | 1,849 | 1,849 | 1,830 | 1,835.5 | -5.5 | -0.3% | 147,700 |
| 2023/11/30 | 1,821.5 | 1,845 | 1,820 | 1,841 | +32.5 | +1.8% | 224,300 |
| 2023/11/29 | 1,805 | 1,828 | 1,791 | 1,808.5 | -37 | -2% | 265,800 |
| 2023/11/28 | 1,851.5 | 1,868 | 1,842 | 1,845.5 | +6 | +0.3% | 496,700 |
| 2023/11/27 | 1,862 | 1,873 | 1,838 | 1,839.5 | -18.5 | -1% | 195,300 |
| 2023/11/24 | 1,840 | 1,872 | 1,838 | 1,858 | +33.5 | +1.8% | 326,800 |
| 2023/11/22 | 1,802 | 1,838 | 1,798 | 1,824.5 | +21.5 | +1.2% | 278,400 |
| 2023/11/21 | 1,784.5 | 1,810.5 | 1,784.5 | 1,803 | +10.5 | +0.6% | 245,200 |
| 2023/11/20 | 1,814 | 1,822.5 | 1,792.5 | 1,792.5 | -20.5 | -1.1% | 255,200 |
| 2023/11/17 | 1,775 | 1,813 | 1,775 | 1,813 | +28.5 | +1.6% | 206,000 |
| 2023/11/16 | 1,810 | 1,810 | 1,773 | 1,784.5 | -25.5 | -1.4% | 199,600 |
201～
250
件表示中 / 3586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 | 179,000円 | +3.6% | -8.7% | 3.35% | 11.69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 |
| オークマ | 311,000円 | -7.9% | -31.5% | 3.22% | 15.05倍 | 0.84倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
| ハーモニック | 188,200円 | -3.2% | - | 1.06% | - | 2.21倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| ＣＫＤ | 250,600円 | +10.1% | +34.1% | 3.15% | 14.18倍 | 1.27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 |
| 牧野フ | 665,000円 | -0.2% | -6.4% | 2.71% | 10.73倍 | 0.72倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
市場注目の銘柄
チャート関連のコラム
