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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,825 | 1,842.5 | 1,822 | 1,839 | -0.5 | ±0% | 226,800 |
| 2023/08/30 | 1,846 | 1,851 | 1,834.5 | 1,839.5 | +7 | +0.4% | 186,500 |
| 2023/08/29 | 1,835 | 1,845 | 1,820 | 1,832.5 | +3 | +0.2% | 224,400 |
| 2023/08/28 | 1,819.5 | 1,832 | 1,812.5 | 1,829.5 | +23 | +1.3% | 228,200 |
| 2023/08/25 | 1,802 | 1,816 | 1,797.5 | 1,806.5 | -25 | -1.4% | 177,200 |
| 2023/08/24 | 1,835.5 | 1,843 | 1,821 | 1,831.5 | -4 | -0.2% | 111,200 |
| 2023/08/23 | 1,803.5 | 1,838.5 | 1,794.5 | 1,835.5 | +25.5 | +1.4% | 116,500 |
| 2023/08/22 | 1,801 | 1,811.5 | 1,789.5 | 1,810 | +14.5 | +0.8% | 145,900 |
| 2023/08/21 | 1,817.5 | 1,818.5 | 1,795.5 | 1,795.5 | -20.5 | -1.1% | 167,500 |
| 2023/08/18 | 1,800 | 1,825 | 1,795 | 1,816 | -5 | -0.3% | 154,300 |
| 2023/08/17 | 1,826.5 | 1,833 | 1,804.5 | 1,821 | -3.5 | -0.2% | 226,300 |
| 2023/08/16 | 1,822 | 1,833.5 | 1,815.5 | 1,824.5 | -25.5 | -1.4% | 202,100 |
| 2023/08/15 | 1,870 | 1,881 | 1,850 | 1,850 | -16.5 | -0.9% | 143,700 |
| 2023/08/14 | 1,898 | 1,909.5 | 1,864.5 | 1,866.5 | -31 | -1.6% | 123,600 |
| 2023/08/10 | 1,879 | 1,901 | 1,864 | 1,897.5 | +20.5 | +1.1% | 128,200 |
| 2023/08/09 | 1,885.5 | 1,887.5 | 1,864.5 | 1,877 | -8.5 | -0.5% | 169,500 |
| 2023/08/08 | 1,885 | 1,900.5 | 1,875.5 | 1,885.5 | +7.5 | +0.4% | 137,900 |
| 2023/08/07 | 1,881 | 1,887.5 | 1,870.5 | 1,878 | +9.5 | +0.5% | 290,900 |
| 2023/08/04 | 1,850 | 1,880 | 1,847 | 1,868.5 | +18.5 | +1% | 180,400 |
| 2023/08/03 | 1,875 | 1,875 | 1,835 | 1,850 | -54 | -2.8% | 327,000 |
| 2023/08/02 | 1,878.5 | 1,925 | 1,871.5 | 1,904 | +16.5 | +0.9% | 374,100 |
| 2023/08/01 | 1,901 | 1,917 | 1,885 | 1,887.5 | -4 | -0.2% | 239,100 |
| 2023/07/31 | 1,920.5 | 1,922 | 1,880 | 1,891.5 | -8.5 | -0.4% | 280,800 |
| 2023/07/28 | 1,877 | 1,902.5 | 1,867 | 1,900 | +5.5 | +0.3% | 980,100 |
| 2023/07/27 | 1,894.5 | 1,897 | 1,874 | 1,894.5 | -3 | -0.2% | 235,500 |
| 2023/07/26 | 1,891 | 1,905.5 | 1,876 | 1,897.5 | +12.5 | +0.7% | 423,500 |
| 2023/07/25 | 1,883 | 1,887.5 | 1,872.5 | 1,885 | +17 | +0.9% | 240,100 |
| 2023/07/24 | 1,883.5 | 1,893.5 | 1,861 | 1,868 | +11.5 | +0.6% | 240,300 |
| 2023/07/21 | 1,870.5 | 1,887.5 | 1,851.5 | 1,856.5 | -16.5 | -0.9% | 254,500 |
| 2023/07/20 | 1,896.5 | 1,902.5 | 1,871 | 1,873 | -20 | -1.1% | 223,900 |
| 2023/07/19 | 1,893 | 1,898.5 | 1,880.5 | 1,893 | +17 | +0.9% | 279,500 |
| 2023/07/18 | 1,825 | 1,876 | 1,823 | 1,876 | +54 | +3% | 338,500 |
| 2023/07/14 | 1,840 | 1,843.5 | 1,806 | 1,822 | -9 | -0.5% | 322,400 |
| 2023/07/13 | 1,862 | 1,865.5 | 1,812.5 | 1,831 | -19 | -1% | 531,900 |
| 2023/07/12 | 1,888 | 1,893.5 | 1,848 | 1,850 | -43 | -2.3% | 395,800 |
| 2023/07/11 | 1,931 | 1,936 | 1,887.5 | 1,893 | -31 | -1.6% | 473,300 |
| 2023/07/10 | 1,919 | 1,949 | 1,911.5 | 1,924 | +12 | +0.6% | 544,300 |
| 2023/07/07 | 1,911 | 1,939.5 | 1,882.5 | 1,912 | -104.5 | -5.2% | 757,000 |
| 2023/07/06 | 2,046 | 2,046 | 2,009.5 | 2,016.5 | -52 | -2.5% | 406,800 |
| 2023/07/05 | 2,060 | 2,073 | 2,038 | 2,068.5 | -10 | -0.5% | 230,000 |
| 2023/07/04 | 2,100 | 2,105 | 2,078 | 2,078.5 | -18 | -0.9% | 214,800 |
| 2023/07/03 | 2,074 | 2,117 | 2,074 | 2,096.5 | +38 | +1.8% | 176,500 |
| 2023/06/30 | 2,054.5 | 2,062.5 | 2,034 | 2,058.5 | +0.5 | ±0% | 247,500 |
| 2023/06/29 | 2,036 | 2,060.5 | 2,036 | 2,058 | +23 | +1.1% | 230,800 |
| 2023/06/28 | 1,994 | 2,036 | 1,984 | 2,035 | +63.5 | +3.2% | 187,700 |
| 2023/06/27 | 1,975.5 | 1,978 | 1,950.5 | 1,971.5 | -11 | -0.6% | 125,700 |
| 2023/06/26 | 1,996.5 | 2,001.5 | 1,964.5 | 1,982.5 | -12 | -0.6% | 141,900 |
| 2023/06/23 | 2,056.5 | 2,064.5 | 1,985 | 1,994.5 | -58 | -2.8% | 155,200 |
| 2023/06/22 | 2,062.5 | 2,065.5 | 2,044.5 | 2,052.5 | -10 | -0.5% | 162,300 |
| 2023/06/21 | 2,022.5 | 2,065.5 | 2,018.5 | 2,062.5 | +32.5 | +1.6% | 198,800 |
401～
450
件表示中 / 3685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 | 159,500円 | +2.9% | +11.0% | 3.76% | 9.28倍 | 0.81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 | 165,600円 | +4.2% | +2.3% | 4.83% | 8.09倍 | 0.68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 |
| 三井Ｅ＆Ｓ | 154,900円 | -0.6% | +6.2% | 1.29% | 4.11倍 | 0.98倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| カナデビア | 85,800円 | +6.1% | -14.2% | 2.68% | 8.02倍 | 0.90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 | 181,000円 | +0.6% | +25.4% | 3.65% | 13.54倍 | 1.27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
