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 |
|---|---|---|---|---|---|---|---|
| 2013/06/10 | 1,427 | 1,476 | 1,421 | 1,471 | +68 | +4.8% | 237,100 |
| 2013/06/07 | 1,376 | 1,435 | 1,365 | 1,403 | -16 | -1.1% | 399,500 |
| 2013/06/06 | 1,440 | 1,467 | 1,412 | 1,419 | -37 | -2.5% | 397,600 |
| 2013/06/05 | 1,481 | 1,514 | 1,449 | 1,456 | -47 | -3.1% | 419,000 |
| 2013/06/04 | 1,462 | 1,510 | 1,433 | 1,503 | +18 | +1.2% | 357,900 |
| 2013/06/03 | 1,505 | 1,522 | 1,466 | 1,485 | -11 | -0.7% | 616,100 |
| 2013/05/31 | 1,476 | 1,530 | 1,466 | 1,496 | +22 | +1.5% | 284,400 |
| 2013/05/30 | 1,471 | 1,510 | 1,442 | 1,474 | -63 | -4.1% | 407,400 |
| 2013/05/29 | 1,564 | 1,587 | 1,527 | 1,537 | -30 | -1.9% | 279,600 |
| 2013/05/28 | 1,500 | 1,587 | 1,500 | 1,567 | +31 | +2% | 344,400 |
| 2013/05/27 | 1,567 | 1,607 | 1,527 | 1,536 | -80 | -5% | 423,100 |
| 2013/05/24 | 1,579 | 1,655 | 1,541 | 1,616 | +77 | +5% | 532,600 |
| 2013/05/23 | 1,650 | 1,675 | 1,539 | 1,539 | -102 | -6.2% | 591,900 |
| 2013/05/22 | 1,697 | 1,703 | 1,641 | 1,641 | -62 | -3.6% | 453,800 |
| 2013/05/21 | 1,704 | 1,719 | 1,685 | 1,703 | -21 | -1.2% | 379,900 |
| 2013/05/20 | 1,715 | 1,727 | 1,700 | 1,724 | +16 | +0.9% | 328,600 |
| 2013/05/17 | 1,730 | 1,730 | 1,705 | 1,708 | -22 | -1.3% | 210,500 |
| 2013/05/16 | 1,695 | 1,734 | 1,694 | 1,730 | +8 | +0.5% | 351,300 |
| 2013/05/15 | 1,689 | 1,724 | 1,680 | 1,722 | +34 | +2% | 324,200 |
| 2013/05/14 | 1,698 | 1,720 | 1,685 | 1,688 | -5 | -0.3% | 361,700 |
| 2013/05/13 | 1,644 | 1,697 | 1,626 | 1,693 | +78 | +4.8% | 681,600 |
| 2013/05/10 | 1,555 | 1,615 | 1,551 | 1,615 | +82 | +5.3% | 593,600 |
| 2013/05/09 | 1,515 | 1,540 | 1,509 | 1,533 | +17 | +1.1% | 280,600 |
| 2013/05/08 | 1,510 | 1,534 | 1,499 | 1,516 | +6 | +0.4% | 199,100 |
| 2013/05/07 | 1,487 | 1,510 | 1,483 | 1,510 | +48 | +3.3% | 287,300 |
| 2013/05/02 | 1,468 | 1,485 | 1,454 | 1,462 | -5 | -0.3% | 202,800 |
| 2013/05/01 | 1,480 | 1,499 | 1,456 | 1,467 | -14 | -0.9% | 378,100 |
| 2013/04/30 | 1,441 | 1,489 | 1,436 | 1,481 | +53 | +3.7% | 546,100 |
| 2013/04/26 | 1,431 | 1,435 | 1,421 | 1,428 | ±0 | ±0% | 310,600 |
| 2013/04/25 | 1,432 | 1,436 | 1,422 | 1,428 | -3 | -0.2% | 206,600 |
| 2013/04/24 | 1,423 | 1,436 | 1,415 | 1,431 | +11 | +0.8% | 453,000 |
| 2013/04/23 | 1,429 | 1,433 | 1,409 | 1,420 | -20 | -1.4% | 352,500 |
| 2013/04/22 | 1,428 | 1,460 | 1,421 | 1,440 | +25 | +1.8% | 224,800 |
| 2013/04/19 | 1,413 | 1,425 | 1,403 | 1,415 | +6 | +0.4% | 209,700 |
| 2013/04/18 | 1,400 | 1,426 | 1,397 | 1,409 | -2 | -0.1% | 438,700 |
| 2013/04/17 | 1,368 | 1,416 | 1,368 | 1,411 | +44 | +3.2% | 418,300 |
| 2013/04/16 | 1,377 | 1,380 | 1,353 | 1,367 | -40 | -2.8% | 897,900 |
| 2013/04/15 | 1,415 | 1,420 | 1,390 | 1,407 | -8 | -0.6% | 497,900 |
| 2013/04/12 | 1,398 | 1,422 | 1,386 | 1,415 | +17 | +1.2% | 690,900 |
| 2013/04/11 | 1,380 | 1,415 | 1,363 | 1,398 | +21 | +1.5% | 621,400 |
| 2013/04/10 | 1,295 | 1,378 | 1,290 | 1,377 | +96 | +7.5% | 1,163,500 |
| 2013/04/09 | 1,253 | 1,286 | 1,242 | 1,281 | +45 | +3.6% | 718,000 |
| 2013/04/08 | 1,300 | 1,304 | 1,206 | 1,236 | -4 | -0.3% | 906,000 |
| 2013/04/05 | 1,285 | 1,300 | 1,203 | 1,240 | +2 | +0.2% | 429,400 |
| 2013/04/04 | 1,219 | 1,239 | 1,192 | 1,238 | ±0 | ±0% | 378,500 |
| 2013/04/03 | 1,223 | 1,244 | 1,207 | 1,238 | +9 | +0.7% | 240,700 |
| 2013/04/02 | 1,225 | 1,244 | 1,207 | 1,229 | -19 | -1.5% | 467,000 |
| 2013/04/01 | 1,292 | 1,292 | 1,248 | 1,248 | -44 | -3.4% | 205,400 |
| 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 |
2951～
3000
件表示中 / 3734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 | 172,800円 | +2.9% | +11.0% | 3.47% | 9.79倍 | 0.85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 | 179,400円 | +3.9% | -9.2% | 4.46% | 9.00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 |
| ＣＫＤ | 262,200円 | +0.2% | -0.9% | 3.05% | 13.37倍 | 1.28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 |
| カナデビア | 97,900円 | +1.6% | -5.5% | 2.55% | 10.29倍 | 0.87倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| タクマ | 204,600円 | +9.2% | +6.4% | 3.86% | 13.10倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
