フジオーゼックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,436 | 1,453 | 1,403 | 1,418 | -37 | -2.5% | 25,100 |
| 2024/05/01 | 1,440 | 1,465 | 1,435 | 1,455 | -4 | -0.3% | 27,700 |
| 2024/04/30 | 1,434 | 1,474 | 1,403 | 1,459 | +24 | +1.7% | 30,500 |
| 2024/04/26 | 1,469 | 1,469 | 1,430 | 1,435 | -41 | -2.8% | 30,200 |
| 2024/04/25 | 1,529 | 1,529 | 1,476 | 1,476 | -27 | -1.8% | 20,800 |
| 2024/04/24 | 1,495 | 1,545 | 1,493 | 1,503 | +30 | +2% | 29,600 |
| 2024/04/23 | 1,476 | 1,485 | 1,450 | 1,473 | +2 | +0.1% | 25,300 |
| 2024/04/22 | 1,515 | 1,531 | 1,450 | 1,471 | -31 | -2.1% | 36,300 |
| 2024/04/19 | 1,570 | 1,581 | 1,475 | 1,502 | -79 | -5% | 52,100 |
| 2024/04/18 | 1,589 | 1,612 | 1,570 | 1,581 | -15 | -0.9% | 27,300 |
| 2024/04/17 | 1,613 | 1,644 | 1,595 | 1,596 | -17 | -1.1% | 29,000 |
| 2024/04/16 | 1,630 | 1,665 | 1,601 | 1,613 | -24 | -1.5% | 33,800 |
| 2024/04/15 | 1,645 | 1,665 | 1,615 | 1,637 | -42 | -2.5% | 44,900 |
| 2024/04/12 | 1,607 | 1,700 | 1,597 | 1,679 | +85 | +5.3% | 69,100 |
| 2024/04/11 | 1,599 | 1,646 | 1,587 | 1,594 | -5 | -0.3% | 37,900 |
| 2024/04/10 | 1,584 | 1,607 | 1,562 | 1,599 | +30 | +1.9% | 35,300 |
| 2024/04/09 | 1,540 | 1,585 | 1,533 | 1,569 | +29 | +1.9% | 32,800 |
| 2024/04/08 | 1,526 | 1,556 | 1,525 | 1,540 | +10 | +0.7% | 17,900 |
| 2024/04/05 | 1,550 | 1,561 | 1,520 | 1,530 | -52 | -3.3% | 30,500 |
| 2024/04/04 | 1,540 | 1,583 | 1,500 | 1,582 | +66 | +4.4% | 51,100 |
| 2024/04/03 | 1,488 | 1,548 | 1,475 | 1,516 | +18 | +1.2% | 42,400 |
| 2024/04/02 | 1,580 | 1,580 | 1,489 | 1,498 | -99 | -6.2% | 64,800 |
| 2024/04/01 | 1,662 | 1,662 | 1,580 | 1,597 | -31 | -1.9% | 43,700 |
| 2024/03/29 | 1,610 | 1,645 | 1,544 | 1,628 | +48 | +3% | 123,800 |
| 2024/03/28 | 1,600 | 1,650 | 1,575 | 1,580 | -6,530 | -80.5% | 41,500 |
| 2024/03/27 | 8,170 | 8,230 | 8,110 | 8,110 | +50 | +0.6% | 11,700 |
| 2024/03/26 | 8,000 | 8,190 | 7,940 | 8,060 | +120 | +1.5% | 10,600 |
| 2024/03/25 | 7,980 | 8,040 | 7,880 | 7,940 | -100 | -1.2% | 5,800 |
| 2024/03/22 | 8,090 | 8,090 | 7,840 | 8,040 | -10 | -0.1% | 11,100 |
| 2024/03/21 | 8,180 | 8,180 | 7,800 | 8,050 | +140 | +1.8% | 15,300 |
| 2024/03/19 | 7,880 | 7,960 | 7,670 | 7,910 | -10 | -0.1% | 18,500 |
| 2024/03/18 | 7,960 | 8,070 | 7,830 | 7,920 | -20 | -0.3% | 6,200 |
| 2024/03/15 | 7,980 | 8,080 | 7,940 | 7,940 | -120 | -1.5% | 2,600 |
| 2024/03/14 | 8,120 | 8,200 | 8,030 | 8,060 | -80 | -1% | 2,800 |
| 2024/03/13 | 8,330 | 8,360 | 7,960 | 8,140 | -40 | -0.5% | 5,600 |
| 2024/03/12 | 7,990 | 8,250 | 7,940 | 8,180 | +190 | +2.4% | 10,900 |
| 2024/03/11 | 8,230 | 8,250 | 7,890 | 7,990 | -370 | -4.4% | 13,400 |
| 2024/03/08 | 8,340 | 8,610 | 8,190 | 8,360 | +90 | +1.1% | 10,600 |
| 2024/03/07 | 8,350 | 8,350 | 8,100 | 8,270 | +20 | +0.2% | 6,200 |
| 2024/03/06 | 7,950 | 8,410 | 7,910 | 8,250 | +170 | +2.1% | 17,500 |
| 2024/03/05 | 7,870 | 8,080 | 7,870 | 8,080 | +170 | +2.1% | 7,600 |
| 2024/03/04 | 7,840 | 8,100 | 7,830 | 7,910 | +50 | +0.6% | 8,100 |
| 2024/03/01 | 8,030 | 8,050 | 7,740 | 7,860 | -150 | -1.9% | 8,000 |
| 2024/02/29 | 7,950 | 8,100 | 7,950 | 8,010 | +10 | +0.1% | 5,600 |
| 2024/02/28 | 7,930 | 8,130 | 7,910 | 8,000 | +130 | +1.7% | 9,900 |
| 2024/02/27 | 7,960 | 7,960 | 7,770 | 7,870 | -100 | -1.3% | 9,100 |
| 2024/02/26 | 7,970 | 8,000 | 7,800 | 7,970 | +170 | +2.2% | 8,400 |
| 2024/02/22 | 8,020 | 8,200 | 7,760 | 7,800 | -30 | -0.4% | 12,600 |
| 2024/02/21 | 7,880 | 8,030 | 7,780 | 7,830 | -130 | -1.6% | 13,800 |
| 2024/02/20 | 7,790 | 7,960 | 7,650 | 7,960 | +280 | +3.6% | 6,900 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「オーゼックス」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 |
|---|---|---|---|---|---|---|---|---|
| オーゼックス | 141,800円 | +8.1% | +85.4% | 2.82% | 9.28倍 | 0.51倍 |
|
大同特殊鋼系エンジンバルブ最大手。ディーゼル、ガソリン両方対応。Ｍ＆Ａ含め新規事業模索 |
| 今仙電機 | 63,000円 | +0.9% | +999.9% | 1.90% | - | 0.28倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
| ミクニ | 43,100円 | +5.5% | +24.8% | 4.64% | 9.06倍 | 0.41倍 |
|
２輪用と４輪用の電子制御燃料噴射装置や吸排気系が主力。家庭ガス制御器、航空機部品卸も |
| エフテック | 71,600円 | +12.6% | -6.3% | 2.79% | 33.24倍 | 0.25倍 |
|
ホンダ系部品会社。サスペンション、サブフレームなど足回り部品に強み。ホンダ向けが７割超 |
| デイトナ | 354,000円 | +3.2% | +2.0% | 3.64% | 6.92倍 | 1.11倍 |
|
２輪車部品・用品の企画、卸売りを手がける。小売店も５店展開。インドネシアに進出。独立系 |
市場注目の銘柄
チャート関連のコラム
