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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 898 | 911 | 896 | 911 | +14 | +1.6% | 10,300 |
| 2024/03/26 | 904 | 905 | 897 | 897 | -6 | -0.7% | 13,400 |
| 2024/03/25 | 909 | 917 | 900 | 903 | -9 | -1% | 21,200 |
| 2024/03/22 | 905 | 919 | 904 | 912 | +5 | +0.6% | 21,600 |
| 2024/03/21 | 913 | 920 | 905 | 907 | -9 | -1% | 37,200 |
| 2024/03/19 | 925 | 925 | 908 | 916 | -18 | -1.9% | 15,400 |
| 2024/03/18 | 896 | 934 | 895 | 934 | +44 | +4.9% | 44,400 |
| 2024/03/15 | 908 | 919 | 887 | 890 | -24 | -2.6% | 39,300 |
| 2024/03/14 | 917 | 927 | 911 | 914 | -10 | -1.1% | 7,800 |
| 2024/03/13 | 942 | 950 | 917 | 924 | -9 | -1% | 8,600 |
| 2024/03/12 | 924 | 941 | 922 | 933 | +9 | +1% | 15,200 |
| 2024/03/11 | 952 | 952 | 922 | 924 | -25 | -2.6% | 10,300 |
| 2024/03/08 | 959 | 965 | 942 | 949 | -9 | -0.9% | 14,400 |
| 2024/03/07 | 951 | 965 | 935 | 958 | +6 | +0.6% | 20,700 |
| 2024/03/06 | 948 | 959 | 940 | 952 | +4 | +0.4% | 15,300 |
| 2024/03/05 | 930 | 948 | 924 | 948 | +16 | +1.7% | 14,500 |
| 2024/03/04 | 925 | 959 | 925 | 932 | -3 | -0.3% | 27,900 |
| 2024/03/01 | 933 | 960 | 910 | 935 | -6 | -0.6% | 39,600 |
| 2024/02/29 | 946 | 948 | 928 | 941 | -12 | -1.3% | 13,400 |
| 2024/02/28 | 950 | 960 | 944 | 953 | -7 | -0.7% | 6,600 |
| 2024/02/27 | 950 | 965 | 950 | 960 | +14 | +1.5% | 19,000 |
| 2024/02/26 | 947 | 966 | 939 | 946 | +14 | +1.5% | 19,500 |
| 2024/02/22 | 946 | 949 | 930 | 932 | -13 | -1.4% | 13,200 |
| 2024/02/21 | 955 | 970 | 928 | 945 | -13 | -1.4% | 39,300 |
| 2024/02/20 | 948 | 961 | 938 | 958 | +13 | +1.4% | 22,300 |
| 2024/02/19 | 930 | 949 | 930 | 945 | +11 | +1.2% | 21,100 |
| 2024/02/16 | 900 | 936 | 900 | 934 | +35 | +3.9% | 25,000 |
| 2024/02/15 | 918 | 918 | 896 | 899 | -22 | -2.4% | 37,400 |
| 2024/02/14 | 912 | 929 | 901 | 921 | +16 | +1.8% | 22,000 |
| 2024/02/13 | 917 | 923 | 902 | 905 | -10 | -1.1% | 18,700 |
| 2024/02/09 | 928 | 943 | 914 | 915 | -18 | -1.9% | 31,500 |
| 2024/02/08 | 923 | 937 | 905 | 933 | +13 | +1.4% | 28,900 |
| 2024/02/07 | 901 | 927 | 901 | 920 | +23 | +2.6% | 41,900 |
| 2024/02/06 | 930 | 930 | 894 | 897 | -40 | -4.3% | 74,400 |
| 2024/02/05 | 930 | 946 | 915 | 937 | -1 | -0.1% | 86,900 |
| 2024/02/02 | 960 | 971 | 934 | 938 | -34 | -3.5% | 97,300 |
| 2024/02/01 | 1,008 | 1,008 | 972 | 972 | -50 | -4.9% | 88,200 |
| 2024/01/31 | 1,080 | 1,080 | 1,000 | 1,022 | -66 | -6.1% | 132,600 |
| 2024/01/30 | 1,075 | 1,114 | 1,041 | 1,088 | -177 | -14% | 223,400 |
| 2024/01/29 | 1,228 | 1,268 | 1,214 | 1,265 | +45 | +3.7% | 216,000 |
| 2024/01/26 | 1,204 | 1,220 | 1,198 | 1,220 | +16 | +1.3% | 70,300 |
| 2024/01/25 | 1,195 | 1,205 | 1,195 | 1,204 | +9 | +0.8% | 73,700 |
| 2024/01/24 | 1,190 | 1,200 | 1,185 | 1,195 | +5 | +0.4% | 80,500 |
| 2024/01/23 | 1,195 | 1,200 | 1,189 | 1,190 | -2 | -0.2% | 72,500 |
| 2024/01/22 | 1,200 | 1,200 | 1,185 | 1,192 | +2 | +0.2% | 64,000 |
| 2024/01/19 | 1,195 | 1,206 | 1,186 | 1,190 | ±0 | ±0% | 104,500 |
| 2024/01/18 | 1,188 | 1,200 | 1,176 | 1,190 | +15 | +1.3% | 53,100 |
| 2024/01/17 | 1,158 | 1,186 | 1,158 | 1,175 | +15 | +1.3% | 59,900 |
| 2024/01/16 | 1,150 | 1,170 | 1,148 | 1,160 | +18 | +1.6% | 48,200 |
| 2024/01/15 | 1,096 | 1,175 | 1,093 | 1,142 | +51 | +4.7% | 107,400 |
251～
300
件表示中 / 3673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 | 70,200円 | +8.5% | +300.0% | 5.70% | 12.15倍 | 1.42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 | 58,400円 | +149.6% | - | 0.51% | 25.23倍 | 0.81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 |
| シキノハイテック | 80,000円 | -5.3% | -76.5% | 1.88% | 27.22倍 | 1.43倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
| 池上通 | 51,300円 | -6.0% | -77.8% | 1.95% | 20.56倍 | 0.27倍 |
|
放送機器・システムの中堅で業務用カメラ強い。監視カメラや医療用カメラも。アジア圏を強化 |
| 筑波精工 | - | -28.2% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
