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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,253 | 1,254 | 1,248 | 1,253 | +12 | +1% | 5,100 |
| 2021/10/29 | 1,245 | 1,250 | 1,241 | 1,241 | -5 | -0.4% | 4,900 |
| 2021/10/28 | 1,240 | 1,253 | 1,240 | 1,246 | +5 | +0.4% | 2,400 |
| 2021/10/27 | 1,255 | 1,255 | 1,241 | 1,241 | -10 | -0.8% | 4,800 |
| 2021/10/26 | 1,245 | 1,253 | 1,245 | 1,251 | +7 | +0.6% | 4,900 |
| 2021/10/25 | 1,243 | 1,248 | 1,238 | 1,244 | +26 | +2.1% | 8,500 |
| 2021/10/22 | 1,215 | 1,218 | 1,209 | 1,218 | +3 | +0.2% | 3,600 |
| 2021/10/21 | 1,212 | 1,220 | 1,209 | 1,215 | +3 | +0.2% | 8,300 |
| 2021/10/20 | 1,215 | 1,219 | 1,208 | 1,212 | -3 | -0.2% | 4,500 |
| 2021/10/19 | 1,213 | 1,220 | 1,210 | 1,215 | -2 | -0.2% | 3,500 |
| 2021/10/18 | 1,225 | 1,225 | 1,212 | 1,217 | +10 | +0.8% | 2,700 |
| 2021/10/15 | 1,202 | 1,215 | 1,201 | 1,207 | -3 | -0.2% | 10,900 |
| 2021/10/14 | 1,211 | 1,224 | 1,210 | 1,210 | ±0 | ±0% | 4,000 |
| 2021/10/13 | 1,236 | 1,236 | 1,210 | 1,210 | -26 | -2.1% | 9,400 |
| 2021/10/12 | 1,252 | 1,252 | 1,236 | 1,236 | -16 | -1.3% | 3,200 |
| 2021/10/11 | 1,239 | 1,252 | 1,235 | 1,252 | +13 | +1% | 6,800 |
| 2021/10/08 | 1,216 | 1,240 | 1,216 | 1,239 | +23 | +1.9% | 7,200 |
| 2021/10/07 | 1,213 | 1,235 | 1,210 | 1,216 | -15 | -1.2% | 16,100 |
| 2021/10/06 | 1,229 | 1,250 | 1,213 | 1,231 | +3 | +0.2% | 12,600 |
| 2021/10/05 | 1,240 | 1,240 | 1,211 | 1,228 | -22 | -1.8% | 11,900 |
| 2021/10/04 | 1,269 | 1,269 | 1,234 | 1,250 | -19 | -1.5% | 8,500 |
| 2021/10/01 | 1,267 | 1,281 | 1,250 | 1,269 | -18 | -1.4% | 15,700 |
| 2021/09/30 | 1,280 | 1,290 | 1,271 | 1,287 | +17 | +1.3% | 6,900 |
| 2021/09/29 | 1,263 | 1,300 | 1,263 | 1,270 | -49 | -3.7% | 11,500 |
| 2021/09/28 | 1,303 | 1,319 | 1,295 | 1,319 | +20 | +1.5% | 5,300 |
| 2021/09/27 | 1,297 | 1,332 | 1,293 | 1,299 | +11 | +0.9% | 10,800 |
| 2021/09/24 | 1,275 | 1,296 | 1,275 | 1,288 | +15 | +1.2% | 9,800 |
| 2021/09/22 | 1,266 | 1,290 | 1,262 | 1,273 | -18 | -1.4% | 11,600 |
| 2021/09/21 | 1,265 | 1,298 | 1,265 | 1,291 | +8 | +0.6% | 10,400 |
| 2021/09/17 | 1,280 | 1,298 | 1,280 | 1,283 | -9 | -0.7% | 12,600 |
| 2021/09/16 | 1,301 | 1,303 | 1,280 | 1,292 | -9 | -0.7% | 8,300 |
| 2021/09/15 | 1,291 | 1,301 | 1,291 | 1,301 | -2 | -0.2% | 6,500 |
| 2021/09/14 | 1,319 | 1,319 | 1,301 | 1,303 | +3 | +0.2% | 9,500 |
| 2021/09/13 | 1,301 | 1,305 | 1,281 | 1,300 | -50 | -3.7% | 32,700 |
| 2021/09/10 | 1,324 | 1,368 | 1,321 | 1,350 | +38 | +2.9% | 22,700 |
| 2021/09/09 | 1,329 | 1,329 | 1,305 | 1,312 | -22 | -1.6% | 21,300 |
| 2021/09/08 | 1,351 | 1,352 | 1,327 | 1,334 | -17 | -1.3% | 14,700 |
| 2021/09/07 | 1,362 | 1,376 | 1,339 | 1,351 | -11 | -0.8% | 8,000 |
| 2021/09/06 | 1,376 | 1,381 | 1,354 | 1,362 | -14 | -1% | 13,400 |
| 2021/09/03 | 1,385 | 1,389 | 1,320 | 1,376 | -9 | -0.6% | 15,200 |
| 2021/09/02 | 1,390 | 1,395 | 1,383 | 1,385 | +2 | +0.1% | 4,900 |
| 2021/09/01 | 1,388 | 1,395 | 1,380 | 1,383 | +7 | +0.5% | 10,000 |
| 2021/08/31 | 1,389 | 1,390 | 1,372 | 1,376 | +12 | +0.9% | 14,000 |
| 2021/08/30 | 1,309 | 1,364 | 1,309 | 1,364 | +55 | +4.2% | 8,600 |
| 2021/08/27 | 1,300 | 1,309 | 1,283 | 1,309 | +16 | +1.2% | 9,000 |
| 2021/08/26 | 1,300 | 1,300 | 1,285 | 1,293 | +12 | +0.9% | 5,100 |
| 2021/08/25 | 1,270 | 1,285 | 1,258 | 1,281 | +35 | +2.8% | 4,200 |
| 2021/08/24 | 1,208 | 1,246 | 1,208 | 1,246 | +38 | +3.1% | 5,800 |
| 2021/08/23 | 1,207 | 1,219 | 1,202 | 1,208 | +1 | +0.1% | 6,700 |
| 2021/08/20 | 1,201 | 1,219 | 1,201 | 1,207 | +5 | +0.4% | 8,200 |
751～
800
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
