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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,450 | 1,450 | 1,435 | 1,443 | -3 | -0.2% | 13,600 |
| 2025/03/24 | 1,454 | 1,462 | 1,410 | 1,446 | -7 | -0.5% | 25,200 |
| 2025/03/21 | 1,479 | 1,480 | 1,453 | 1,453 | +3 | +0.2% | 29,700 |
| 2025/03/19 | 1,400 | 1,473 | 1,396 | 1,450 | +49 | +3.5% | 46,900 |
| 2025/03/18 | 1,388 | 1,479 | 1,380 | 1,401 | +29 | +2.1% | 18,600 |
| 2025/03/17 | 1,369 | 1,388 | 1,366 | 1,372 | +8 | +0.6% | 10,800 |
| 2025/03/14 | 1,360 | 1,374 | 1,360 | 1,364 | -5 | -0.4% | 5,800 |
| 2025/03/13 | 1,353 | 1,369 | 1,353 | 1,369 | +16 | +1.2% | 9,800 |
| 2025/03/12 | 1,351 | 1,360 | 1,348 | 1,353 | +8 | +0.6% | 9,900 |
| 2025/03/11 | 1,335 | 1,355 | 1,310 | 1,345 | +8 | +0.6% | 29,500 |
| 2025/03/10 | 1,355 | 1,362 | 1,337 | 1,337 | -4 | -0.3% | 19,000 |
| 2025/03/07 | 1,326 | 1,353 | 1,315 | 1,341 | +21 | +1.6% | 18,900 |
| 2025/03/06 | 1,310 | 1,325 | 1,306 | 1,320 | +17 | +1.3% | 10,200 |
| 2025/03/05 | 1,315 | 1,330 | 1,301 | 1,303 | -12 | -0.9% | 19,800 |
| 2025/03/04 | 1,309 | 1,336 | 1,309 | 1,315 | +15 | +1.2% | 26,900 |
| 2025/03/03 | 1,300 | 1,313 | 1,275 | 1,300 | +49 | +3.9% | 56,300 |
| 2025/02/28 | 1,186 | 1,251 | 1,180 | 1,251 | +66 | +5.6% | 44,500 |
| 2025/02/27 | 1,172 | 1,186 | 1,171 | 1,185 | +15 | +1.3% | 4,500 |
| 2025/02/26 | 1,177 | 1,178 | 1,170 | 1,170 | -8 | -0.7% | 8,600 |
| 2025/02/25 | 1,184 | 1,187 | 1,171 | 1,178 | ±0 | ±0% | 10,400 |
| 2025/02/21 | 1,179 | 1,183 | 1,178 | 1,178 | ±0 | ±0% | 3,500 |
| 2025/02/20 | 1,186 | 1,190 | 1,178 | 1,178 | -2 | -0.2% | 7,800 |
| 2025/02/19 | 1,180 | 1,190 | 1,180 | 1,180 | ±0 | ±0% | 4,100 |
| 2025/02/18 | 1,184 | 1,191 | 1,180 | 1,180 | -3 | -0.3% | 5,900 |
| 2025/02/17 | 1,183 | 1,200 | 1,183 | 1,183 | +1 | +0.1% | 7,300 |
| 2025/02/14 | 1,199 | 1,203 | 1,182 | 1,182 | -14 | -1.2% | 12,900 |
| 2025/02/13 | 1,188 | 1,198 | 1,188 | 1,196 | +9 | +0.8% | 4,200 |
| 2025/02/12 | 1,208 | 1,210 | 1,186 | 1,187 | -15 | -1.2% | 13,300 |
| 2025/02/10 | 1,184 | 1,202 | 1,181 | 1,202 | +26 | +2.2% | 13,000 |
| 2025/02/07 | 1,172 | 1,183 | 1,165 | 1,176 | +4 | +0.3% | 3,600 |
| 2025/02/06 | 1,157 | 1,172 | 1,155 | 1,172 | +15 | +1.3% | 6,100 |
| 2025/02/05 | 1,155 | 1,157 | 1,150 | 1,157 | +4 | +0.3% | 8,000 |
| 2025/02/04 | 1,143 | 1,160 | 1,143 | 1,153 | +16 | +1.4% | 26,400 |
| 2025/02/03 | 1,167 | 1,178 | 1,135 | 1,137 | -33 | -2.8% | 55,700 |
| 2025/01/31 | 1,196 | 1,196 | 1,170 | 1,170 | -23 | -1.9% | 34,200 |
| 2025/01/30 | 1,215 | 1,229 | 1,181 | 1,193 | -2 | -0.2% | 65,400 |
| 2025/01/29 | 1,209 | 1,210 | 1,190 | 1,195 | -7 | -0.6% | 43,800 |
| 2025/01/28 | 1,190 | 1,202 | 1,190 | 1,202 | ±0 | ±0% | 18,200 |
| 2025/01/27 | 1,198 | 1,210 | 1,195 | 1,202 | +17 | +1.4% | 33,400 |
| 2025/01/24 | 1,175 | 1,185 | 1,172 | 1,185 | +14 | +1.2% | 8,900 |
| 2025/01/23 | 1,166 | 1,172 | 1,161 | 1,171 | +5 | +0.4% | 7,100 |
| 2025/01/22 | 1,173 | 1,173 | 1,163 | 1,166 | +3 | +0.3% | 4,300 |
| 2025/01/21 | 1,168 | 1,169 | 1,154 | 1,163 | -1 | -0.1% | 7,100 |
| 2025/01/20 | 1,156 | 1,167 | 1,153 | 1,164 | +12 | +1% | 12,400 |
| 2025/01/17 | 1,151 | 1,152 | 1,135 | 1,152 | ±0 | ±0% | 8,400 |
| 2025/01/16 | 1,150 | 1,154 | 1,139 | 1,152 | +3 | +0.3% | 6,300 |
| 2025/01/15 | 1,158 | 1,158 | 1,145 | 1,149 | +5 | +0.4% | 8,000 |
| 2025/01/14 | 1,149 | 1,150 | 1,129 | 1,144 | -1 | -0.1% | 13,200 |
| 2025/01/10 | 1,138 | 1,148 | 1,135 | 1,145 | +6 | +0.5% | 5,900 |
| 2025/01/09 | 1,154 | 1,154 | 1,137 | 1,139 | -16 | -1.4% | 15,400 |
51～
100
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
