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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,305 | 1,307 | 1,289 | 1,292 | -1 | -0.1% | 251,900 |
| 2013/03/28 | 1,316 | 1,320 | 1,280 | 1,293 | -15 | -1.1% | 234,600 |
| 2013/03/27 | 1,306 | 1,314 | 1,300 | 1,308 | +15 | +1.2% | 183,500 |
| 2013/03/26 | 1,266 | 1,309 | 1,266 | 1,293 | +15 | +1.2% | 353,000 |
| 2013/03/25 | 1,309 | 1,315 | 1,278 | 1,278 | -30 | -2.3% | 403,700 |
| 2013/03/22 | 1,318 | 1,346 | 1,308 | 1,308 | -8 | -0.6% | 498,900 |
| 2013/03/21 | 1,297 | 1,320 | 1,288 | 1,316 | +1 | +0.1% | 412,100 |
| 2013/03/19 | 1,312 | 1,327 | 1,299 | 1,315 | +21 | +1.6% | 322,500 |
| 2013/03/18 | 1,271 | 1,306 | 1,265 | 1,294 | -7 | -0.5% | 290,600 |
| 2013/03/15 | 1,303 | 1,313 | 1,294 | 1,301 | -2 | -0.2% | 343,200 |
| 2013/03/14 | 1,320 | 1,320 | 1,289 | 1,303 | -18 | -1.4% | 274,600 |
| 2013/03/13 | 1,319 | 1,327 | 1,302 | 1,321 | +2 | +0.2% | 312,400 |
| 2013/03/12 | 1,331 | 1,398 | 1,315 | 1,319 | -3 | -0.2% | 779,700 |
| 2013/03/11 | 1,301 | 1,330 | 1,301 | 1,322 | +39 | +3% | 344,600 |
| 2013/03/08 | 1,266 | 1,309 | 1,266 | 1,283 | +18 | +1.4% | 766,000 |
| 2013/03/07 | 1,274 | 1,279 | 1,261 | 1,265 | -7 | -0.6% | 207,000 |
| 2013/03/06 | 1,273 | 1,275 | 1,260 | 1,272 | ±0 | ±0% | 287,200 |
| 2013/03/05 | 1,271 | 1,286 | 1,258 | 1,272 | -4 | -0.3% | 247,900 |
| 2013/03/04 | 1,271 | 1,294 | 1,257 | 1,276 | +17 | +1.4% | 424,300 |
| 2013/03/01 | 1,240 | 1,271 | 1,229 | 1,259 | -3 | -0.2% | 321,200 |
| 2013/02/28 | 1,255 | 1,270 | 1,245 | 1,262 | +27 | +2.2% | 296,300 |
| 2013/02/27 | 1,241 | 1,252 | 1,228 | 1,235 | -18 | -1.4% | 370,400 |
| 2013/02/26 | 1,270 | 1,275 | 1,226 | 1,253 | +13 | +1% | 935,100 |
| 2013/02/25 | 1,243 | 1,249 | 1,229 | 1,240 | +26 | +2.1% | 364,500 |
| 2013/02/22 | 1,207 | 1,215 | 1,188 | 1,214 | -19 | -1.5% | 341,900 |
| 2013/02/21 | 1,242 | 1,250 | 1,219 | 1,233 | -30 | -2.4% | 314,600 |
| 2013/02/20 | 1,270 | 1,280 | 1,258 | 1,263 | +10 | +0.8% | 288,500 |
| 2013/02/19 | 1,240 | 1,264 | 1,228 | 1,253 | -4 | -0.3% | 319,600 |
| 2013/02/18 | 1,240 | 1,285 | 1,240 | 1,257 | +34 | +2.8% | 493,800 |
| 2013/02/15 | 1,249 | 1,249 | 1,201 | 1,223 | -40 | -3.2% | 405,100 |
| 2013/02/14 | 1,268 | 1,272 | 1,248 | 1,263 | -5 | -0.4% | 514,900 |
| 2013/02/13 | 1,264 | 1,272 | 1,258 | 1,268 | +5 | +0.4% | 588,000 |
| 2013/02/12 | 1,267 | 1,274 | 1,261 | 1,263 | +15 | +1.2% | 624,800 |
| 2013/02/08 | 1,231 | 1,263 | 1,226 | 1,248 | +18 | +1.5% | 657,700 |
| 2013/02/07 | 1,235 | 1,282 | 1,224 | 1,230 | -2 | -0.2% | 642,500 |
| 2013/02/06 | 1,217 | 1,235 | 1,202 | 1,232 | +44 | +3.7% | 455,500 |
| 2013/02/05 | 1,201 | 1,202 | 1,182 | 1,188 | -26 | -2.1% | 513,100 |
| 2013/02/04 | 1,212 | 1,262 | 1,201 | 1,214 | +31 | +2.6% | 1,292,400 |
| 2013/02/01 | 1,200 | 1,228 | 1,180 | 1,183 | -3 | -0.3% | 579,600 |
| 2013/01/31 | 1,189 | 1,191 | 1,162 | 1,186 | -2 | -0.2% | 591,500 |
| 2013/01/30 | 1,183 | 1,189 | 1,173 | 1,188 | +5 | +0.4% | 487,300 |
| 2013/01/29 | 1,167 | 1,197 | 1,165 | 1,183 | ±0 | ±0% | 589,500 |
| 2013/01/28 | 1,172 | 1,195 | 1,162 | 1,183 | +28 | +2.4% | 1,088,000 |
| 2013/01/25 | 1,147 | 1,183 | 1,139 | 1,155 | +28 | +2.5% | 822,300 |
| 2013/01/24 | 1,075 | 1,136 | 1,071 | 1,127 | +52 | +4.8% | 1,310,300 |
| 2013/01/23 | 1,085 | 1,090 | 1,069 | 1,075 | -31 | -2.8% | 515,300 |
| 2013/01/22 | 1,117 | 1,119 | 1,086 | 1,106 | -12 | -1.1% | 517,300 |
| 2013/01/21 | 1,131 | 1,132 | 1,115 | 1,118 | -21 | -1.8% | 213,500 |
| 2013/01/18 | 1,131 | 1,139 | 1,112 | 1,139 | +32 | +2.9% | 424,500 |
| 2013/01/17 | 1,128 | 1,144 | 1,092 | 1,107 | -23 | -2% | 654,800 |
2851～
2900
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
