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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 2,049.5 | 2,059 | 2,008.5 | 2,018.5 | -17 | -0.8% | 437,000 |
| 2024/04/08 | 2,036.5 | 2,060.5 | 2,018 | 2,035.5 | ±0 | ±0% | 387,500 |
| 2024/04/05 | 2,075 | 2,095.5 | 1,998.5 | 2,035.5 | -139.5 | -6.4% | 1,077,300 |
| 2024/04/04 | 2,177.5 | 2,199 | 2,170 | 2,175 | +15.5 | +0.7% | 442,400 |
| 2024/04/03 | 2,153 | 2,167 | 2,134 | 2,159.5 | +1.5 | +0.1% | 244,700 |
| 2024/04/02 | 2,167 | 2,167 | 2,140 | 2,158 | -10.5 | -0.5% | 199,500 |
| 2024/04/01 | 2,200 | 2,206 | 2,162 | 2,168.5 | -18.5 | -0.8% | 239,800 |
| 2024/03/29 | 2,169.5 | 2,194 | 2,165 | 2,187 | +17.5 | +0.8% | 159,700 |
| 2024/03/28 | 2,175.5 | 2,197 | 2,162 | 2,169.5 | -6 | -0.3% | 247,200 |
| 2024/03/27 | 2,150 | 2,190 | 2,139.5 | 2,175.5 | +44 | +2.1% | 337,400 |
| 2024/03/26 | 2,153 | 2,153 | 2,131.5 | 2,131.5 | -21.5 | -1% | 215,700 |
| 2024/03/25 | 2,179 | 2,179 | 2,146.5 | 2,153 | -27 | -1.2% | 164,300 |
| 2024/03/22 | 2,182.5 | 2,188 | 2,164 | 2,180 | +12 | +0.6% | 211,100 |
| 2024/03/21 | 2,166 | 2,183 | 2,154.5 | 2,168 | +22 | +1% | 259,500 |
| 2024/03/19 | 2,100.5 | 2,151 | 2,086 | 2,146 | +19 | +0.9% | 230,600 |
| 2024/03/18 | 2,125 | 2,132 | 2,109.5 | 2,127 | +28 | +1.3% | 184,500 |
| 2024/03/15 | 2,067 | 2,122 | 2,067 | 2,099 | +18.5 | +0.9% | 533,700 |
| 2024/03/14 | 2,075 | 2,084 | 2,043.5 | 2,080.5 | +36 | +1.8% | 259,800 |
| 2024/03/13 | 2,100 | 2,109.5 | 2,031 | 2,044.5 | -39.5 | -1.9% | 258,300 |
| 2024/03/12 | 2,089 | 2,090 | 2,054.5 | 2,084 | -22 | -1% | 291,000 |
| 2024/03/11 | 2,110 | 2,123 | 2,080 | 2,106 | -16 | -0.8% | 245,700 |
| 2024/03/08 | 2,095.5 | 2,146.5 | 2,082 | 2,122 | +10.5 | +0.5% | 276,400 |
| 2024/03/07 | 2,147 | 2,154.5 | 2,105 | 2,111.5 | +0.5 | ±0% | 286,200 |
| 2024/03/06 | 2,072.5 | 2,119.5 | 2,070 | 2,111 | +38.5 | +1.9% | 314,500 |
| 2024/03/05 | 2,098 | 2,098 | 2,066 | 2,072.5 | -39 | -1.8% | 357,900 |
| 2024/03/04 | 2,139.5 | 2,146 | 2,111.5 | 2,111.5 | -4 | -0.2% | 366,300 |
| 2024/03/01 | 2,100.5 | 2,126 | 2,100.5 | 2,115.5 | +16 | +0.8% | 226,700 |
| 2024/02/29 | 2,108 | 2,119 | 2,083.5 | 2,099.5 | -8.5 | -0.4% | 218,800 |
| 2024/02/28 | 2,144 | 2,156 | 2,108 | 2,108 | -50.5 | -2.3% | 206,400 |
| 2024/02/27 | 2,144.5 | 2,177.5 | 2,134 | 2,158.5 | +9.5 | +0.4% | 315,100 |
| 2024/02/26 | 2,132.5 | 2,152.5 | 2,131 | 2,149 | +28.5 | +1.3% | 248,700 |
| 2024/02/22 | 2,151 | 2,158.5 | 2,112 | 2,120.5 | -25 | -1.2% | 232,700 |
| 2024/02/21 | 2,135.5 | 2,157 | 2,132.5 | 2,145.5 | +9 | +0.4% | 439,400 |
| 2024/02/20 | 2,105.5 | 2,147 | 2,100 | 2,136.5 | +31 | +1.5% | 441,500 |
| 2024/02/19 | 2,087.5 | 2,111 | 2,085 | 2,105.5 | +18 | +0.9% | 494,200 |
| 2024/02/16 | 2,053 | 2,097 | 2,047 | 2,087.5 | +72.5 | +3.6% | 652,300 |
| 2024/02/15 | 1,992.5 | 2,021.5 | 1,989 | 2,015 | +35 | +1.8% | 393,300 |
| 2024/02/14 | 1,988.5 | 1,988.5 | 1,957 | 1,980 | -31 | -1.5% | 355,600 |
| 2024/02/13 | 1,997 | 2,014 | 1,987.5 | 2,011 | +29.5 | +1.5% | 291,700 |
| 2024/02/09 | 1,978.5 | 2,002 | 1,974.5 | 1,981.5 | -5.5 | -0.3% | 362,000 |
| 2024/02/08 | 1,990 | 1,998 | 1,973 | 1,987 | -16.5 | -0.8% | 326,100 |
| 2024/02/07 | 2,001 | 2,017 | 1,997.5 | 2,003.5 | -3 | -0.1% | 388,900 |
| 2024/02/06 | 2,016 | 2,028 | 2,004.5 | 2,006.5 | -20 | -1% | 442,900 |
| 2024/02/05 | 2,042 | 2,048 | 2,017 | 2,026.5 | -2 | -0.1% | 350,400 |
| 2024/02/02 | 2,036 | 2,042.5 | 2,010 | 2,028.5 | -7.5 | -0.4% | 380,600 |
| 2024/02/01 | 2,030 | 2,066.5 | 2,027 | 2,036 | +13.5 | +0.7% | 688,200 |
| 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 |
301～
350
件表示中 / 3732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 | 169,900円 | +2.9% | +11.0% | 3.53% | 9.63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 |
| 椿本チ | 178,700円 | +3.9% | -9.2% | 4.48% | 8.96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 | 260,000円 | +0.2% | -0.9% | 3.08% | 13.26倍 | 1.29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 |
| タクマ | 208,500円 | +9.2% | +6.4% | 3.79% | 13.35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 |
| カナデビア | 97,500円 | +1.6% | -5.5% | 2.56% | 10.25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 |
市場注目の銘柄
チャート関連のコラム
