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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 2,011 | 2,026.5 | 2,007.5 | 2,022 | +11 | +0.5% | 235,300 |
| 2023/12/28 | 2,003.5 | 2,022.5 | 1,997 | 2,011 | -15 | -0.7% | 210,700 |
| 2023/12/27 | 2,022 | 2,049 | 2,018 | 2,026 | +12 | +0.6% | 296,400 |
| 2023/12/26 | 1,993.5 | 2,015 | 1,987.5 | 2,014 | +20.5 | +1% | 215,300 |
| 2023/12/25 | 1,976.5 | 2,000 | 1,966 | 1,993.5 | +19 | +1% | 309,300 |
| 2023/12/22 | 1,967 | 1,981 | 1,957 | 1,974.5 | +15 | +0.8% | 287,500 |
| 2023/12/21 | 1,944.5 | 1,965 | 1,944 | 1,959.5 | -10.5 | -0.5% | 240,100 |
| 2023/12/20 | 1,970 | 1,993 | 1,968.5 | 1,970 | +7.5 | +0.4% | 382,300 |
| 2023/12/19 | 1,930 | 1,974 | 1,917 | 1,962.5 | +18 | +0.9% | 390,900 |
| 2023/12/18 | 1,940 | 1,952 | 1,922.5 | 1,944.5 | -28 | -1.4% | 246,000 |
| 2023/12/15 | 1,942 | 1,975 | 1,941 | 1,972.5 | +30.5 | +1.6% | 382,600 |
| 2023/12/14 | 1,934 | 1,946 | 1,920 | 1,942 | -5.5 | -0.3% | 298,500 |
| 2023/12/13 | 1,976 | 1,983.5 | 1,940 | 1,947.5 | -28.5 | -1.4% | 389,500 |
| 2023/12/12 | 1,968 | 1,982.5 | 1,962.5 | 1,976 | +22 | +1.1% | 348,200 |
| 2023/12/11 | 1,925 | 1,959 | 1,923 | 1,954 | +54.5 | +2.9% | 368,900 |
| 2023/12/08 | 1,914 | 1,920 | 1,891.5 | 1,899.5 | -11.5 | -0.6% | 365,800 |
| 2023/12/07 | 1,909.5 | 1,926.5 | 1,901 | 1,911 | +1.5 | +0.1% | 434,600 |
| 2023/12/06 | 1,898.5 | 1,910.5 | 1,853 | 1,909.5 | +118 | +6.6% | 1,074,200 |
| 2023/12/05 | 1,816.5 | 1,833 | 1,791 | 1,791.5 | -44.5 | -2.4% | 195,600 |
| 2023/12/04 | 1,829.5 | 1,844 | 1,814 | 1,836 | +0.5 | ±0% | 145,800 |
| 2023/12/01 | 1,849 | 1,849 | 1,830 | 1,835.5 | -5.5 | -0.3% | 147,700 |
| 2023/11/30 | 1,821.5 | 1,845 | 1,820 | 1,841 | +32.5 | +1.8% | 224,300 |
| 2023/11/29 | 1,805 | 1,828 | 1,791 | 1,808.5 | -37 | -2% | 265,800 |
| 2023/11/28 | 1,851.5 | 1,868 | 1,842 | 1,845.5 | +6 | +0.3% | 496,700 |
| 2023/11/27 | 1,862 | 1,873 | 1,838 | 1,839.5 | -18.5 | -1% | 195,300 |
| 2023/11/24 | 1,840 | 1,872 | 1,838 | 1,858 | +33.5 | +1.8% | 326,800 |
| 2023/11/22 | 1,802 | 1,838 | 1,798 | 1,824.5 | +21.5 | +1.2% | 278,400 |
| 2023/11/21 | 1,784.5 | 1,810.5 | 1,784.5 | 1,803 | +10.5 | +0.6% | 245,200 |
| 2023/11/20 | 1,814 | 1,822.5 | 1,792.5 | 1,792.5 | -20.5 | -1.1% | 255,200 |
| 2023/11/17 | 1,775 | 1,813 | 1,775 | 1,813 | +28.5 | +1.6% | 206,000 |
| 2023/11/16 | 1,810 | 1,810 | 1,773 | 1,784.5 | -25.5 | -1.4% | 199,600 |
| 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 |
401～
450
件表示中 / 3767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 | 202,400円 | +2.9% | +11.0% | 4.35% | 11.47倍 | 1.02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 |
| 平 和 | 222,500円 | +102.9% | +124.1% | 3.60% | 9.50倍 | 0.90倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| グローリー | 370,200円 | -7.9% | -31.4% | 3.03% | 20.93倍 | 0.89倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| タクマ | 223,300円 | +9.2% | +6.4% | 3.54% | 14.31倍 | 1.54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 |
| ＮＴＮ | 31,700円 | -4.3% | +5.0% | 3.47% | - | 0.72倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
市場注目の銘柄
チャート関連のコラム
