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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,596 | 1,602 | 1,568 | 1,572 | -23 | -1.4% | 7,600 |
| 2025/08/20 | 1,597 | 1,615 | 1,583 | 1,595 | +3 | +0.2% | 25,800 |
| 2025/08/19 | 1,548 | 1,596 | 1,548 | 1,592 | +54 | +3.5% | 26,200 |
| 2025/08/18 | 1,529 | 1,547 | 1,529 | 1,538 | +19 | +1.3% | 8,200 |
| 2025/08/15 | 1,518 | 1,529 | 1,516 | 1,519 | -9 | -0.6% | 3,600 |
| 2025/08/14 | 1,512 | 1,530 | 1,512 | 1,528 | +9 | +0.6% | 8,800 |
| 2025/08/13 | 1,545 | 1,545 | 1,519 | 1,519 | -23 | -1.5% | 11,500 |
| 2025/08/12 | 1,535 | 1,542 | 1,523 | 1,542 | +22 | +1.4% | 13,400 |
| 2025/08/08 | 1,528 | 1,530 | 1,515 | 1,520 | -8 | -0.5% | 6,200 |
| 2025/08/07 | 1,518 | 1,528 | 1,506 | 1,528 | +30 | +2% | 9,200 |
| 2025/08/06 | 1,503 | 1,521 | 1,497 | 1,498 | -5 | -0.3% | 12,200 |
| 2025/08/05 | 1,505 | 1,525 | 1,478 | 1,503 | -1 | -0.1% | 14,900 |
| 2025/08/04 | 1,435 | 1,504 | 1,435 | 1,504 | +60 | +4.2% | 19,000 |
| 2025/08/01 | 1,436 | 1,464 | 1,435 | 1,444 | +5 | +0.3% | 16,200 |
| 2025/07/31 | 1,470 | 1,473 | 1,430 | 1,439 | -17 | -1.2% | 16,200 |
| 2025/07/30 | 1,442 | 1,456 | 1,442 | 1,456 | -1 | -0.1% | 15,000 |
| 2025/07/29 | 1,465 | 1,471 | 1,453 | 1,457 | -30 | -2% | 13,500 |
| 2025/07/28 | 1,496 | 1,500 | 1,442 | 1,487 | -12 | -0.8% | 45,500 |
| 2025/07/25 | 1,530 | 1,559 | 1,466 | 1,499 | -21 | -1.4% | 68,600 |
| 2025/07/24 | 1,540 | 1,540 | 1,504 | 1,520 | +8 | +0.5% | 20,600 |
| 2025/07/23 | 1,492 | 1,525 | 1,492 | 1,512 | +24 | +1.6% | 24,000 |
| 2025/07/22 | 1,482 | 1,500 | 1,469 | 1,488 | +3 | +0.2% | 17,400 |
| 2025/07/18 | 1,473 | 1,485 | 1,465 | 1,485 | +18 | +1.2% | 9,400 |
| 2025/07/17 | 1,466 | 1,478 | 1,453 | 1,467 | +2 | +0.1% | 15,000 |
| 2025/07/16 | 1,465 | 1,465 | 1,441 | 1,465 | +9 | +0.6% | 10,300 |
| 2025/07/15 | 1,467 | 1,467 | 1,436 | 1,456 | +7 | +0.5% | 8,600 |
| 2025/07/14 | 1,426 | 1,449 | 1,412 | 1,449 | +23 | +1.6% | 14,000 |
| 2025/07/11 | 1,434 | 1,455 | 1,403 | 1,426 | +2 | +0.1% | 21,700 |
| 2025/07/10 | 1,417 | 1,432 | 1,414 | 1,424 | +15 | +1.1% | 10,900 |
| 2025/07/09 | 1,429 | 1,435 | 1,403 | 1,409 | +8 | +0.6% | 20,600 |
| 2025/07/08 | 1,429 | 1,429 | 1,401 | 1,401 | -9 | -0.6% | 8,700 |
| 2025/07/07 | 1,400 | 1,417 | 1,396 | 1,410 | +2 | +0.1% | 10,800 |
| 2025/07/04 | 1,415 | 1,423 | 1,398 | 1,408 | -3 | -0.2% | 9,000 |
| 2025/07/03 | 1,374 | 1,456 | 1,372 | 1,411 | +45 | +3.3% | 18,200 |
| 2025/07/02 | 1,364 | 1,372 | 1,353 | 1,366 | +10 | +0.7% | 6,300 |
| 2025/07/01 | 1,356 | 1,376 | 1,355 | 1,356 | ±0 | ±0% | 3,500 |
| 2025/06/30 | 1,382 | 1,382 | 1,355 | 1,356 | +4 | +0.3% | 7,100 |
| 2025/06/27 | 1,356 | 1,371 | 1,352 | 1,352 | -4 | -0.3% | 6,800 |
| 2025/06/26 | 1,337 | 1,367 | 1,337 | 1,356 | +12 | +0.9% | 5,000 |
| 2025/06/25 | 1,353 | 1,353 | 1,332 | 1,344 | +2 | +0.1% | 11,100 |
| 2025/06/24 | 1,349 | 1,349 | 1,332 | 1,342 | ±0 | ±0% | 7,000 |
| 2025/06/23 | 1,349 | 1,360 | 1,340 | 1,342 | -6 | -0.4% | 6,300 |
| 2025/06/20 | 1,376 | 1,380 | 1,348 | 1,348 | -28 | -2% | 3,300 |
| 2025/06/19 | 1,353 | 1,376 | 1,353 | 1,376 | +23 | +1.7% | 1,800 |
| 2025/06/18 | 1,345 | 1,360 | 1,345 | 1,353 | +7 | +0.5% | 1,700 |
| 2025/06/17 | 1,350 | 1,372 | 1,341 | 1,346 | -8 | -0.6% | 2,200 |
| 2025/06/16 | 1,350 | 1,367 | 1,333 | 1,354 | -6 | -0.4% | 4,900 |
| 2025/06/13 | 1,374 | 1,374 | 1,352 | 1,360 | -14 | -1% | 2,900 |
| 2025/06/12 | 1,389 | 1,389 | 1,374 | 1,374 | -18 | -1.3% | 2,500 |
| 2025/06/11 | 1,412 | 1,412 | 1,390 | 1,392 | +10 | +0.7% | 4,700 |
1～
50
件表示中 / 3767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 | 157,200円 | +3.7% | +13.2% | 3.31% | 8.17倍 | 0.52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 | 73,900円 | -4.6% | +134.8% | 2.71% | 11.79倍 | 0.30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 |
| 近畿車 | 238,200円 | +38.8% | +77.0% | 2.10% | 27.32倍 | 0.49倍 |
|
鉄道車両製造の専業。国内はＪＲ主体。海外比重大きく、ＬＲＶ（低床式路面電車）で実績多い |
| 松屋Ｒ＆Ｄ | 71,700円 | +0.3% | +1.3% | 1.39% | 9.56倍 | 2.21倍 |
|
縫製自動機の開発・販売とエアバッグや自動車用シート、血圧計腕帯など縫製品の製造が２本柱 |
| ＮＩＴＴＡＮ | 51,800円 | -5.3% | +29.2% | 2.70% | 10.01倍 | 0.51倍 |
|
エンジンバルブ主体の独立系部品企業。４輪向け中心、２輪・建機・船舶向けも。米国等に子会社 |
市場注目の銘柄
チャート関連のコラム
