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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 3,335 | 3,335 | 3,295 | 3,320 | +10 | +0.3% | 500 |
| 2021/12/13 | 3,275 | 3,310 | 3,270 | 3,310 | +35 | +1.1% | 1,400 |
| 2021/12/10 | 3,245 | 3,280 | 3,245 | 3,275 | +50 | +1.6% | 1,300 |
| 2021/12/09 | 3,265 | 3,265 | 3,190 | 3,225 | -60 | -1.8% | 1,200 |
| 2021/12/08 | 3,290 | 3,290 | 3,215 | 3,285 | +55 | +1.7% | 3,200 |
| 2021/12/07 | 3,205 | 3,290 | 3,100 | 3,230 | +100 | +3.2% | 2,900 |
| 2021/12/06 | 3,150 | 3,165 | 3,090 | 3,130 | +50 | +1.6% | 1,100 |
| 2021/12/03 | 3,060 | 3,100 | 3,045 | 3,080 | +10 | +0.3% | 1,300 |
| 2021/12/02 | 3,045 | 3,070 | 3,015 | 3,070 | +25 | +0.8% | 1,000 |
| 2021/12/01 | 3,100 | 3,110 | 2,960 | 3,045 | -70 | -2.2% | 2,300 |
| 2021/11/30 | 3,020 | 3,155 | 3,020 | 3,115 | +136 | +4.6% | 2,700 |
| 2021/11/29 | 3,175 | 3,200 | 2,931 | 2,979 | -261 | -8.1% | 4,300 |
| 2021/11/26 | 3,315 | 3,315 | 3,200 | 3,240 | -75 | -2.3% | 2,800 |
| 2021/11/25 | 3,315 | 3,335 | 3,315 | 3,315 | ±0 | ±0% | 1,600 |
| 2021/11/24 | 3,300 | 3,365 | 3,300 | 3,315 | +15 | +0.5% | 2,800 |
| 2021/11/22 | 3,280 | 3,300 | 3,245 | 3,300 | +35 | +1.1% | 2,300 |
| 2021/11/19 | 3,245 | 3,275 | 3,245 | 3,265 | +35 | +1.1% | 2,100 |
| 2021/11/18 | 3,270 | 3,270 | 3,230 | 3,230 | -40 | -1.2% | 1,000 |
| 2021/11/17 | 3,310 | 3,315 | 3,270 | 3,270 | -20 | -0.6% | 1,700 |
| 2021/11/16 | 3,275 | 3,290 | 3,275 | 3,290 | +20 | +0.6% | 500 |
| 2021/11/15 | 3,290 | 3,300 | 3,270 | 3,270 | +25 | +0.8% | 3,100 |
| 2021/11/12 | 3,170 | 3,245 | 3,170 | 3,245 | +75 | +2.4% | 1,500 |
| 2021/11/11 | 3,170 | 3,190 | 3,170 | 3,170 | +20 | +0.6% | 800 |
| 2021/11/10 | 3,225 | 3,225 | 3,150 | 3,150 | -75 | -2.3% | 2,900 |
| 2021/11/09 | 3,255 | 3,255 | 3,225 | 3,225 | -30 | -0.9% | 1,300 |
| 2021/11/08 | 3,250 | 3,270 | 3,250 | 3,255 | +20 | +0.6% | 1,600 |
| 2021/11/05 | 3,245 | 3,250 | 3,230 | 3,235 | -35 | -1.1% | 2,300 |
| 2021/11/04 | 3,230 | 3,270 | 3,230 | 3,270 | +40 | +1.2% | 2,500 |
| 2021/11/02 | 3,300 | 3,300 | 3,225 | 3,230 | -70 | -2.1% | 2,600 |
| 2021/11/01 | 3,310 | 3,320 | 3,255 | 3,300 | -5 | -0.2% | 3,500 |
| 2021/10/29 | 3,245 | 3,320 | 3,240 | 3,305 | +80 | +2.5% | 5,500 |
| 2021/10/28 | 3,290 | 3,310 | 3,200 | 3,225 | -485 | -13.1% | 21,000 |
| 2021/10/27 | 3,705 | 3,710 | 3,670 | 3,710 | +10 | +0.3% | 6,400 |
| 2021/10/26 | 3,650 | 3,700 | 3,645 | 3,700 | +50 | +1.4% | 5,800 |
| 2021/10/25 | 3,635 | 3,655 | 3,635 | 3,650 | -20 | -0.5% | 1,300 |
| 2021/10/22 | 3,650 | 3,670 | 3,640 | 3,670 | +10 | +0.3% | 2,700 |
| 2021/10/21 | 3,645 | 3,660 | 3,645 | 3,660 | -15 | -0.4% | 1,000 |
| 2021/10/20 | 3,670 | 3,675 | 3,650 | 3,675 | +10 | +0.3% | 1,700 |
| 2021/10/19 | 3,665 | 3,675 | 3,660 | 3,665 | -20 | -0.5% | 1,000 |
| 2021/10/18 | 3,655 | 3,685 | 3,645 | 3,685 | +40 | +1.1% | 1,600 |
| 2021/10/15 | 3,615 | 3,645 | 3,610 | 3,645 | +35 | +1% | 2,300 |
| 2021/10/14 | 3,605 | 3,610 | 3,605 | 3,610 | -10 | -0.3% | 400 |
| 2021/10/13 | 3,630 | 3,645 | 3,615 | 3,620 | +5 | +0.1% | 1,100 |
| 2021/10/12 | 3,670 | 3,690 | 3,585 | 3,615 | -55 | -1.5% | 4,500 |
| 2021/10/11 | 3,670 | 3,690 | 3,650 | 3,670 | -15 | -0.4% | 1,900 |
| 2021/10/08 | 3,660 | 3,700 | 3,640 | 3,685 | +25 | +0.7% | 4,400 |
| 2021/10/07 | 3,650 | 3,660 | 3,645 | 3,660 | +35 | +1% | 600 |
| 2021/10/06 | 3,660 | 3,660 | 3,620 | 3,625 | -20 | -0.5% | 1,300 |
| 2021/10/05 | 3,590 | 3,645 | 3,550 | 3,645 | -5 | -0.1% | 1,900 |
| 2021/10/04 | 3,675 | 3,690 | 3,550 | 3,650 | +10 | +0.3% | 4,900 |
851～
900
件表示中 / 3715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 | 137,000円 | +3.7% | +13.2% | 3.80% | 7.09倍 | 0.45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 |
| 芦森工 | 260,000円 | -9.1% | -28.8% | 4.23% | 7.12倍 | 0.63倍 |
|
シートベルトやエアバッグなど自動車安全部品が主力、消防用ホースや管路更生工法用材料も |
| 松屋Ｒ＆Ｄ | 67,000円 | +0.3% | +1.3% | 1.49% | 8.92倍 | 2.06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 |
| デイトナ | 370,500円 | +1.9% | -5.9% | 3.64% | 7.99倍 | 1.03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 |
| 近畿車 | 192,000円 | +38.8% | +77.0% | 2.60% | 22.02倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
