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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,788.5 | 1,810 | 1,778 | 1,810 | +46 | +2.6% | 221,400 |
| 2023/11/14 | 1,768.5 | 1,777.5 | 1,760 | 1,764 | -4 | -0.2% | 164,600 |
| 2023/11/13 | 1,800 | 1,806 | 1,759 | 1,768 | -24.5 | -1.4% | 246,800 |
| 2023/11/10 | 1,790.5 | 1,796 | 1,773.5 | 1,792.5 | -1.5 | -0.1% | 164,700 |
| 2023/11/09 | 1,770 | 1,794 | 1,754.5 | 1,794 | +39.5 | +2.3% | 210,300 |
| 2023/11/08 | 1,768 | 1,771 | 1,747.5 | 1,754.5 | -10.5 | -0.6% | 329,900 |
| 2023/11/07 | 1,770 | 1,782 | 1,760 | 1,765 | +2 | +0.1% | 183,300 |
| 2023/11/06 | 1,757 | 1,773 | 1,745.5 | 1,763 | +46 | +2.7% | 265,200 |
| 2023/11/02 | 1,747 | 1,750 | 1,714 | 1,717 | -7 | -0.4% | 266,700 |
| 2023/11/01 | 1,749 | 1,755 | 1,721 | 1,724 | +14 | +0.8% | 224,300 |
| 2023/10/31 | 1,704 | 1,716 | 1,687 | 1,710 | +0.5 | ±0% | 175,400 |
| 2023/10/30 | 1,711.5 | 1,717 | 1,693 | 1,709.5 | -5.5 | -0.3% | 259,000 |
| 2023/10/27 | 1,703 | 1,716.5 | 1,696 | 1,715 | +34.5 | +2.1% | 149,100 |
| 2023/10/26 | 1,700 | 1,711.5 | 1,672.5 | 1,680.5 | -22.5 | -1.3% | 189,000 |
| 2023/10/25 | 1,711 | 1,723 | 1,701.5 | 1,703 | -5.5 | -0.3% | 142,400 |
| 2023/10/24 | 1,711 | 1,719.5 | 1,667.5 | 1,708.5 | -2.5 | -0.1% | 288,600 |
| 2023/10/23 | 1,710 | 1,726 | 1,710 | 1,711 | -5 | -0.3% | 172,700 |
| 2023/10/20 | 1,724.5 | 1,734.5 | 1,714.5 | 1,716 | -11 | -0.6% | 124,000 |
| 2023/10/19 | 1,729 | 1,744 | 1,724.5 | 1,727 | -29 | -1.7% | 200,400 |
| 2023/10/18 | 1,792 | 1,794 | 1,752 | 1,756 | -15 | -0.8% | 143,700 |
| 2023/10/17 | 1,785.5 | 1,799 | 1,759.5 | 1,771 | +12 | +0.7% | 237,600 |
| 2023/10/16 | 1,756 | 1,769.5 | 1,740 | 1,759 | -21 | -1.2% | 306,100 |
| 2023/10/13 | 1,784 | 1,801 | 1,772.5 | 1,780 | -32 | -1.8% | 332,500 |
| 2023/10/12 | 1,765.5 | 1,812.5 | 1,758 | 1,812 | +64 | +3.7% | 328,600 |
| 2023/10/11 | 1,770 | 1,770 | 1,744.5 | 1,748 | -16 | -0.9% | 190,300 |
| 2023/10/10 | 1,760.5 | 1,780 | 1,748 | 1,764 | +23.5 | +1.4% | 298,000 |
| 2023/10/06 | 1,700 | 1,761.5 | 1,697.5 | 1,740.5 | +7.5 | +0.4% | 553,500 |
| 2023/10/05 | 1,710 | 1,735.5 | 1,701 | 1,733 | +29 | +1.7% | 345,800 |
| 2023/10/04 | 1,720 | 1,725 | 1,701 | 1,704 | -39.5 | -2.3% | 377,100 |
| 2023/10/03 | 1,792.5 | 1,796 | 1,743 | 1,743.5 | -41.5 | -2.3% | 377,500 |
| 2023/10/02 | 1,788 | 1,813 | 1,782 | 1,785 | +23 | +1.3% | 372,800 |
| 2023/09/29 | 1,790 | 1,793.5 | 1,755 | 1,762 | -31.5 | -1.8% | 469,300 |
| 2023/09/28 | 1,789 | 1,813 | 1,780 | 1,793.5 | -9 | -0.5% | 293,900 |
| 2023/09/27 | 1,783.5 | 1,807.5 | 1,766.5 | 1,802.5 | +4.5 | +0.3% | 315,400 |
| 2023/09/26 | 1,811.5 | 1,811.5 | 1,797 | 1,798 | -5 | -0.3% | 135,800 |
| 2023/09/25 | 1,800 | 1,812.5 | 1,790 | 1,803 | +14 | +0.8% | 141,400 |
| 2023/09/22 | 1,797.5 | 1,797.5 | 1,781 | 1,789 | -16.5 | -0.9% | 200,800 |
| 2023/09/21 | 1,828 | 1,833.5 | 1,803.5 | 1,805.5 | -26.5 | -1.4% | 175,000 |
| 2023/09/20 | 1,855.5 | 1,860 | 1,832 | 1,832 | -19 | -1% | 192,300 |
| 2023/09/19 | 1,835 | 1,851.5 | 1,825.5 | 1,851 | +13.5 | +0.7% | 222,000 |
| 2023/09/15 | 1,843.5 | 1,843.5 | 1,826 | 1,837.5 | +10.5 | +0.6% | 378,100 |
| 2023/09/14 | 1,815.5 | 1,831.5 | 1,810 | 1,827 | +15 | +0.8% | 214,700 |
| 2023/09/13 | 1,836.5 | 1,836.5 | 1,810 | 1,812 | -18 | -1% | 250,700 |
| 2023/09/12 | 1,841 | 1,857 | 1,813.5 | 1,830 | +4.5 | +0.2% | 153,500 |
| 2023/09/11 | 1,831 | 1,836 | 1,813.5 | 1,825.5 | +4.5 | +0.2% | 171,000 |
| 2023/09/08 | 1,831.5 | 1,844.5 | 1,819 | 1,821 | -38.5 | -2.1% | 258,700 |
| 2023/09/07 | 1,864 | 1,874 | 1,856.5 | 1,859.5 | -1 | -0.1% | 173,100 |
| 2023/09/06 | 1,857 | 1,875 | 1,851.5 | 1,860.5 | -4.5 | -0.2% | 331,500 |
| 2023/09/05 | 1,873 | 1,874 | 1,856 | 1,865 | +5 | +0.3% | 326,300 |
| 2023/09/04 | 1,855 | 1,860 | 1,833 | 1,860 | +12 | +0.6% | 343,700 |
251～
300
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
