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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 925 | 932 | 924 | 924 | -9 | -1% | 2,600 |
| 2017/07/10 | 923 | 933 | 920 | 933 | +11 | +1.2% | 6,300 |
| 2017/07/07 | 926 | 929 | 921 | 922 | -3 | -0.3% | 13,000 |
| 2017/07/06 | 929 | 929 | 922 | 925 | -5 | -0.5% | 5,200 |
| 2017/07/05 | 950 | 950 | 930 | 930 | -20 | -2.1% | 20,500 |
| 2017/07/04 | 955 | 957 | 940 | 950 | +1 | +0.1% | 8,400 |
| 2017/07/03 | 967 | 967 | 937 | 949 | +12 | +1.3% | 11,500 |
| 2017/06/30 | 933 | 939 | 933 | 937 | +5 | +0.5% | 1,300 |
| 2017/06/29 | 931 | 933 | 931 | 932 | +1 | +0.1% | 1,000 |
| 2017/06/28 | 934 | 935 | 931 | 931 | -4 | -0.4% | 1,900 |
| 2017/06/27 | 939 | 939 | 935 | 935 | -3 | -0.3% | 7,000 |
| 2017/06/26 | 938 | 938 | 934 | 938 | ±0 | ±0% | 5,900 |
| 2017/06/23 | 934 | 938 | 934 | 938 | +5 | +0.5% | 3,300 |
| 2017/06/22 | 939 | 940 | 931 | 933 | -6 | -0.6% | 8,600 |
| 2017/06/21 | 941 | 943 | 939 | 939 | ±0 | ±0% | 10,400 |
| 2017/06/20 | 951 | 951 | 938 | 939 | -3 | -0.3% | 8,900 |
| 2017/06/19 | 950 | 954 | 942 | 942 | -1 | -0.1% | 11,200 |
| 2017/06/16 | 940 | 949 | 930 | 943 | +20 | +2.2% | 4,500 |
| 2017/06/15 | 931 | 932 | 923 | 923 | -1 | -0.1% | 8,800 |
| 2017/06/14 | 927 | 928 | 920 | 924 | +7 | +0.8% | 5,100 |
| 2017/06/13 | 908 | 924 | 908 | 917 | +10 | +1.1% | 9,600 |
| 2017/06/12 | 890 | 934 | 880 | 907 | -87 | -8.8% | 84,200 |
| 2017/06/09 | 997 | 997 | 990 | 994 | -3 | -0.3% | 2,500 |
| 2017/06/08 | 990 | 997 | 990 | 997 | +7 | +0.7% | 3,100 |
| 2017/06/07 | 985 | 998 | 984 | 990 | +1 | +0.1% | 2,000 |
| 2017/06/06 | 986 | 993 | 984 | 989 | ±0 | ±0% | 1,800 |
| 2017/06/05 | 994 | 994 | 986 | 989 | -5 | -0.5% | 3,500 |
| 2017/06/02 | 999 | 999 | 980 | 994 | -5 | -0.5% | 7,900 |
| 2017/06/01 | 999 | 1,002 | 999 | 999 | ±0 | ±0% | 1,900 |
| 2017/05/31 | 1,009 | 1,009 | 999 | 999 | -11 | -1.1% | 3,800 |
| 2017/05/30 | 1,009 | 1,010 | 1,002 | 1,010 | +10 | +1% | 5,200 |
| 2017/05/29 | 1,000 | 1,002 | 1,000 | 1,000 | +4 | +0.4% | 5,000 |
| 2017/05/26 | 988 | 998 | 988 | 996 | +8 | +0.8% | 5,700 |
| 2017/05/25 | 987 | 988 | 983 | 988 | +6 | +0.6% | 4,600 |
| 2017/05/24 | 985 | 985 | 982 | 982 | ±0 | ±0% | 1,300 |
| 2017/05/23 | 980 | 985 | 980 | 982 | +2 | +0.2% | 2,300 |
| 2017/05/22 | 982 | 982 | 979 | 980 | ±0 | ±0% | 1,800 |
| 2017/05/19 | 983 | 983 | 980 | 980 | ±0 | ±0% | 3,400 |
| 2017/05/18 | 979 | 981 | 975 | 980 | -3 | -0.3% | 3,300 |
| 2017/05/17 | 984 | 988 | 983 | 983 | ±0 | ±0% | 1,900 |
| 2017/05/16 | 982 | 986 | 981 | 983 | +3 | +0.3% | 3,600 |
| 2017/05/15 | 981 | 983 | 980 | 980 | -1 | -0.1% | 4,200 |
| 2017/05/12 | 980 | 986 | 980 | 981 | +1 | +0.1% | 2,500 |
| 2017/05/11 | 983 | 984 | 980 | 980 | ±0 | ±0% | 6,100 |
| 2017/05/10 | 980 | 982 | 979 | 980 | +1 | +0.1% | 4,000 |
| 2017/05/09 | 983 | 983 | 978 | 979 | +7 | +0.7% | 3,300 |
| 2017/05/08 | 960 | 984 | 960 | 972 | +21 | +2.2% | 7,100 |
| 2017/05/02 | 951 | 956 | 947 | 951 | +4 | +0.4% | 4,100 |
| 2017/05/01 | 957 | 957 | 947 | 947 | -10 | -1% | 3,700 |
| 2017/04/28 | 960 | 964 | 957 | 957 | -3 | -0.3% | 4,500 |
1801～
1850
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
