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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,100 | 1,111 | 1,084 | 1,095 | +20 | +1.9% | 471,600 |
| 2011/08/11 | 1,068 | 1,093 | 1,067 | 1,075 | -10 | -0.9% | 325,200 |
| 2011/08/10 | 1,125 | 1,133 | 1,080 | 1,085 | -17 | -1.5% | 378,500 |
| 2011/08/09 | 1,065 | 1,102 | 1,043 | 1,102 | -2 | -0.2% | 345,300 |
| 2011/08/08 | 1,122 | 1,130 | 1,100 | 1,104 | -44 | -3.8% | 280,100 |
| 2011/08/05 | 1,119 | 1,153 | 1,108 | 1,148 | -43 | -3.6% | 347,100 |
| 2011/08/04 | 1,185 | 1,205 | 1,183 | 1,191 | +24 | +2.1% | 336,200 |
| 2011/08/03 | 1,190 | 1,190 | 1,163 | 1,167 | -36 | -3% | 506,900 |
| 2011/08/02 | 1,253 | 1,253 | 1,197 | 1,203 | -50 | -4% | 516,100 |
| 2011/08/01 | 1,239 | 1,260 | 1,239 | 1,253 | +14 | +1.1% | 357,600 |
| 2011/07/29 | 1,253 | 1,253 | 1,233 | 1,239 | -11 | -0.9% | 294,200 |
| 2011/07/28 | 1,241 | 1,259 | 1,241 | 1,250 | -9 | -0.7% | 220,800 |
| 2011/07/27 | 1,259 | 1,260 | 1,243 | 1,259 | +5 | +0.4% | 218,600 |
| 2011/07/26 | 1,265 | 1,265 | 1,241 | 1,254 | -11 | -0.9% | 248,200 |
| 2011/07/25 | 1,250 | 1,277 | 1,244 | 1,265 | +31 | +2.5% | 393,400 |
| 2011/07/22 | 1,227 | 1,239 | 1,227 | 1,234 | +7 | +0.6% | 432,700 |
| 2011/07/21 | 1,218 | 1,234 | 1,215 | 1,227 | +18 | +1.5% | 505,400 |
| 2011/07/20 | 1,212 | 1,230 | 1,201 | 1,209 | +10 | +0.8% | 286,400 |
| 2011/07/19 | 1,197 | 1,206 | 1,194 | 1,199 | -11 | -0.9% | 404,200 |
| 2011/07/15 | 1,167 | 1,214 | 1,167 | 1,210 | +39 | +3.3% | 639,400 |
| 2011/07/14 | 1,167 | 1,178 | 1,165 | 1,171 | +4 | +0.3% | 175,700 |
| 2011/07/13 | 1,150 | 1,172 | 1,150 | 1,167 | +9 | +0.8% | 145,000 |
| 2011/07/12 | 1,154 | 1,178 | 1,148 | 1,158 | -15 | -1.3% | 318,300 |
| 2011/07/11 | 1,170 | 1,178 | 1,164 | 1,173 | +13 | +1.1% | 253,700 |
| 2011/07/08 | 1,154 | 1,170 | 1,154 | 1,160 | +7 | +0.6% | 230,700 |
| 2011/07/07 | 1,142 | 1,160 | 1,128 | 1,153 | +10 | +0.9% | 170,800 |
| 2011/07/06 | 1,145 | 1,147 | 1,125 | 1,143 | +3 | +0.3% | 229,700 |
| 2011/07/05 | 1,142 | 1,147 | 1,134 | 1,140 | +2 | +0.2% | 142,700 |
| 2011/07/04 | 1,150 | 1,159 | 1,133 | 1,138 | +5 | +0.4% | 266,300 |
| 2011/07/01 | 1,125 | 1,143 | 1,125 | 1,133 | +15 | +1.3% | 242,700 |
| 2011/06/30 | 1,110 | 1,120 | 1,104 | 1,118 | +11 | +1% | 242,600 |
| 2011/06/29 | 1,103 | 1,109 | 1,099 | 1,107 | +5 | +0.5% | 175,700 |
| 2011/06/28 | 1,100 | 1,112 | 1,097 | 1,102 | +31 | +2.9% | 300,300 |
| 2011/06/27 | 1,085 | 1,088 | 1,070 | 1,071 | -12 | -1.1% | 250,900 |
| 2011/06/24 | 1,046 | 1,086 | 1,045 | 1,083 | +44 | +4.2% | 586,300 |
| 2011/06/23 | 1,034 | 1,051 | 1,024 | 1,039 | -11 | -1% | 233,300 |
| 2011/06/22 | 1,033 | 1,061 | 1,029 | 1,050 | +31 | +3% | 553,100 |
| 2011/06/21 | 1,001 | 1,020 | 997 | 1,019 | +32 | +3.2% | 446,300 |
| 2011/06/20 | 990 | 998 | 984 | 987 | +8 | +0.8% | 128,800 |
| 2011/06/17 | 989 | 994 | 975 | 979 | -9 | -0.9% | 231,300 |
| 2011/06/16 | 988 | 993 | 980 | 988 | -2 | -0.2% | 198,100 |
| 2011/06/15 | 995 | 995 | 985 | 990 | +1 | +0.1% | 179,000 |
| 2011/06/14 | 994 | 996 | 982 | 989 | -8 | -0.8% | 203,500 |
| 2011/06/13 | 1,000 | 1,003 | 985 | 997 | -5 | -0.5% | 158,800 |
| 2011/06/10 | 1,000 | 1,013 | 996 | 1,002 | -7 | -0.7% | 319,800 |
| 2011/06/09 | 1,012 | 1,014 | 1,008 | 1,009 | -7 | -0.7% | 121,200 |
| 2011/06/08 | 1,019 | 1,032 | 1,012 | 1,016 | -13 | -1.3% | 179,900 |
| 2011/06/07 | 1,010 | 1,034 | 1,008 | 1,029 | +16 | +1.6% | 80,100 |
| 2011/06/06 | 1,017 | 1,022 | 1,006 | 1,013 | -9 | -0.9% | 85,400 |
| 2011/06/03 | 1,030 | 1,064 | 1,022 | 1,022 | -16 | -1.5% | 108,600 |
3251～
3300
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
