ＯＳＧコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,000 | 1,040 | 990 | 1,022 | +22 | +2.2% | 7,600 |
| 2022/03/30 | 996 | 1,001 | 987 | 1,000 | +15 | +1.5% | 3,100 |
| 2022/03/29 | 975 | 992 | 975 | 985 | +6 | +0.6% | 2,300 |
| 2022/03/28 | 992 | 992 | 977 | 979 | -1 | -0.1% | 2,100 |
| 2022/03/25 | 982 | 987 | 970 | 980 | -2 | -0.2% | 7,200 |
| 2022/03/24 | 975 | 984 | 975 | 982 | +2 | +0.2% | 2,700 |
| 2022/03/23 | 982 | 987 | 971 | 980 | +13 | +1.3% | 4,300 |
| 2022/03/22 | 999 | 999 | 963 | 967 | -37 | -3.7% | 11,900 |
| 2022/03/18 | 990 | 1,004 | 988 | 1,004 | -1 | -0.1% | 5,300 |
| 2022/03/17 | 998 | 1,005 | 991 | 1,005 | +8 | +0.8% | 6,900 |
| 2022/03/16 | 989 | 998 | 960 | 997 | +19 | +1.9% | 8,100 |
| 2022/03/15 | 949 | 979 | 928 | 978 | +29 | +3.1% | 12,300 |
| 2022/03/14 | 934 | 953 | 934 | 949 | ±0 | ±0% | 4,300 |
| 2022/03/11 | 939 | 958 | 938 | 949 | +22 | +2.4% | 6,400 |
| 2022/03/10 | 923 | 958 | 923 | 927 | +4 | +0.4% | 10,100 |
| 2022/03/09 | 948 | 959 | 921 | 923 | -1 | -0.1% | 5,500 |
| 2022/03/08 | 932 | 940 | 911 | 924 | -20 | -2.1% | 10,100 |
| 2022/03/07 | 953 | 963 | 944 | 944 | -9 | -0.9% | 16,300 |
| 2022/03/04 | 961 | 965 | 950 | 953 | -8 | -0.8% | 3,700 |
| 2022/03/03 | 992 | 992 | 951 | 961 | +1 | +0.1% | 6,700 |
| 2022/03/02 | 1,003 | 1,003 | 960 | 960 | -43 | -4.3% | 7,500 |
| 2022/03/01 | 1,033 | 1,033 | 1,003 | 1,003 | ±0 | ±0% | 4,900 |
| 2022/02/28 | 997 | 1,020 | 975 | 1,003 | +13 | +1.3% | 11,000 |
| 2022/02/25 | 964 | 996 | 959 | 990 | +26 | +2.7% | 8,400 |
| 2022/02/24 | 981 | 995 | 950 | 964 | -32 | -3.2% | 15,300 |
| 2022/02/22 | 994 | 999 | 981 | 996 | +7 | +0.7% | 3,800 |
| 2022/02/21 | 981 | 1,004 | 975 | 989 | -11 | -1.1% | 10,800 |
| 2022/02/18 | 1,000 | 1,010 | 997 | 1,000 | -10 | -1% | 6,800 |
| 2022/02/17 | 1,007 | 1,010 | 1,000 | 1,010 | +4 | +0.4% | 6,900 |
| 2022/02/16 | 1,015 | 1,017 | 1,000 | 1,006 | -7 | -0.7% | 9,700 |
| 2022/02/15 | 1,011 | 1,020 | 996 | 1,013 | +3 | +0.3% | 9,200 |
| 2022/02/14 | 1,014 | 1,022 | 1,002 | 1,010 | -25 | -2.4% | 5,400 |
| 2022/02/10 | 1,010 | 1,039 | 1,010 | 1,035 | +24 | +2.4% | 7,300 |
| 2022/02/09 | 1,006 | 1,020 | 996 | 1,011 | +8 | +0.8% | 12,900 |
| 2022/02/08 | 1,013 | 1,026 | 994 | 1,003 | -21 | -2.1% | 26,500 |
| 2022/02/07 | 1,015 | 1,024 | 1,008 | 1,024 | +15 | +1.5% | 8,600 |
| 2022/02/04 | 1,006 | 1,020 | 1,002 | 1,009 | -18 | -1.8% | 14,600 |
| 2022/02/03 | 1,045 | 1,045 | 997 | 1,027 | -19 | -1.8% | 21,300 |
| 2022/02/02 | 1,000 | 1,055 | 1,000 | 1,046 | +44 | +4.4% | 14,600 |
| 2022/02/01 | 1,017 | 1,040 | 999 | 1,002 | -46 | -4.4% | 27,500 |
| 2022/01/31 | 1,079 | 1,108 | 1,029 | 1,048 | -45 | -4.1% | 29,200 |
| 2022/01/28 | 1,120 | 1,147 | 1,063 | 1,093 | -127 | -10.4% | 68,000 |
| 2022/01/27 | 1,215 | 1,231 | 1,156 | 1,220 | -2 | -0.2% | 34,100 |
| 2022/01/26 | 1,212 | 1,229 | 1,201 | 1,222 | -2 | -0.2% | 19,500 |
| 2022/01/25 | 1,246 | 1,246 | 1,220 | 1,224 | -12 | -1% | 11,500 |
| 2022/01/24 | 1,230 | 1,236 | 1,226 | 1,236 | +10 | +0.8% | 13,700 |
| 2022/01/21 | 1,217 | 1,226 | 1,204 | 1,226 | +4 | +0.3% | 9,700 |
| 2022/01/20 | 1,216 | 1,230 | 1,214 | 1,222 | +16 | +1.3% | 13,800 |
| 2022/01/19 | 1,210 | 1,214 | 1,200 | 1,206 | -4 | -0.3% | 17,200 |
| 2022/01/18 | 1,201 | 1,215 | 1,200 | 1,210 | +2 | +0.2% | 12,700 |
651～
700
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コーポ」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コーポ | 88,000円 | +8.9% | +70.9% | 4.55% | 13.06倍 | 1.73倍 |
|
浄水器、電解水素水および衛生管理機器の製販、メンテの一貫体制。高級食パン店を展開 |
| 多摩川ＨＤ | 74,400円 | -40.2% | - | 0.69% | - | 0.99倍 |
|
携帯電話など無線機器や計測器製造・販売の多摩川電子が主力。風力発電など再エネ事業展開 |
| ツインバード | 44,700円 | +1.9% | +8.4% | 2.91% | 36.64倍 | 0.62倍 |
|
調理家電や照明、掃除機、季節家電など企画・販売。小物家電に強み。生産は中国協力工場を活用 |
| ＨＰＣシステムス | 109,400円 | +4.3% | +39.0% | 2.38% | 11.09倍 | 1.82倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| ネクスＧ | 12,500円 | +89.2% | - | 0.00% | 31.02倍 | 1.63倍 |
|
ＩｏＴ、暗号資産関連注力。衣料・雑貨、ネット旅行は撤退。フィスコ、ＣＡＩＣＡ、クシムと親密 |
市場注目の銘柄
チャート関連のコラム
