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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 3,950 | 4,075 | 3,950 | 4,075 | +195 | +5% | 4,100 |
| 2021/07/20 | 3,905 | 3,930 | 3,865 | 3,880 | -40 | -1% | 3,100 |
| 2021/07/19 | 3,950 | 3,950 | 3,880 | 3,920 | -55 | -1.4% | 3,300 |
| 2021/07/16 | 3,940 | 4,015 | 3,940 | 3,975 | -35 | -0.9% | 2,200 |
| 2021/07/15 | 4,065 | 4,085 | 3,955 | 4,010 | -55 | -1.4% | 3,600 |
| 2021/07/14 | 4,060 | 4,080 | 4,060 | 4,065 | +5 | +0.1% | 1,100 |
| 2021/07/13 | 3,990 | 4,060 | 3,990 | 4,060 | +90 | +2.3% | 2,900 |
| 2021/07/12 | 3,950 | 3,970 | 3,915 | 3,970 | +65 | +1.7% | 1,600 |
| 2021/07/09 | 3,820 | 3,905 | 3,820 | 3,905 | +15 | +0.4% | 4,500 |
| 2021/07/08 | 3,950 | 3,950 | 3,855 | 3,890 | -20 | -0.5% | 1,500 |
| 2021/07/07 | 3,930 | 3,930 | 3,845 | 3,910 | -20 | -0.5% | 4,000 |
| 2021/07/06 | 3,990 | 3,995 | 3,930 | 3,930 | -10 | -0.3% | 1,900 |
| 2021/07/05 | 4,045 | 4,045 | 3,935 | 3,940 | -105 | -2.6% | 3,600 |
| 2021/07/02 | 4,110 | 4,110 | 4,045 | 4,045 | +5 | +0.1% | 1,100 |
| 2021/07/01 | 4,100 | 4,110 | 4,010 | 4,040 | +30 | +0.7% | 5,500 |
| 2021/06/30 | 4,270 | 4,270 | 4,000 | 4,010 | -260 | -6.1% | 12,800 |
| 2021/06/29 | 4,320 | 4,335 | 4,210 | 4,270 | +160 | +3.9% | 10,200 |
| 2021/06/28 | 3,910 | 4,400 | 3,910 | 4,110 | +255 | +6.6% | 18,900 |
| 2021/06/25 | 3,800 | 3,900 | 3,760 | 3,855 | +125 | +3.4% | 10,800 |
| 2021/06/24 | 3,840 | 3,845 | 3,710 | 3,730 | +165 | +4.6% | 29,500 |
| 2021/06/23 | 3,610 | 3,630 | 3,565 | 3,565 | -30 | -0.8% | 2,900 |
| 2021/06/22 | 3,620 | 3,620 | 3,570 | 3,595 | +25 | +0.7% | 2,600 |
| 2021/06/21 | 3,605 | 3,640 | 3,495 | 3,570 | -80 | -2.2% | 11,000 |
| 2021/06/18 | 3,810 | 3,850 | 3,650 | 3,650 | -90 | -2.4% | 9,200 |
| 2021/06/17 | 3,735 | 3,740 | 3,665 | 3,740 | +5 | +0.1% | 2,000 |
| 2021/06/16 | 3,700 | 3,735 | 3,695 | 3,735 | +55 | +1.5% | 1,100 |
| 2021/06/15 | 3,625 | 3,720 | 3,625 | 3,680 | +60 | +1.7% | 2,300 |
| 2021/06/14 | 3,525 | 3,645 | 3,510 | 3,620 | +120 | +3.4% | 3,300 |
| 2021/06/11 | 3,575 | 3,585 | 3,500 | 3,500 | -85 | -2.4% | 2,700 |
| 2021/06/10 | 3,590 | 3,625 | 3,570 | 3,585 | -25 | -0.7% | 1,000 |
| 2021/06/09 | 3,600 | 3,650 | 3,585 | 3,610 | +25 | +0.7% | 1,600 |
| 2021/06/08 | 3,550 | 3,680 | 3,550 | 3,585 | +35 | +1% | 1,000 |
| 2021/06/07 | 3,610 | 3,610 | 3,520 | 3,550 | -60 | -1.7% | 7,400 |
| 2021/06/04 | 3,740 | 3,740 | 3,575 | 3,610 | -130 | -3.5% | 5,900 |
| 2021/06/03 | 3,800 | 3,800 | 3,710 | 3,740 | -95 | -2.5% | 1,800 |
| 2021/06/02 | 3,865 | 3,910 | 3,815 | 3,835 | -30 | -0.8% | 3,400 |
| 2021/06/01 | 3,860 | 3,900 | 3,850 | 3,865 | ±0 | ±0% | 3,500 |
| 2021/05/31 | 3,750 | 3,880 | 3,735 | 3,865 | +140 | +3.8% | 8,900 |
| 2021/05/28 | 3,690 | 3,725 | 3,610 | 3,725 | +105 | +2.9% | 7,500 |
| 2021/05/27 | 3,490 | 3,655 | 3,375 | 3,620 | +180 | +5.2% | 17,700 |
| 2021/05/26 | 3,460 | 3,460 | 3,410 | 3,440 | -15 | -0.4% | 2,500 |
| 2021/05/25 | 3,455 | 3,455 | 3,455 | 3,455 | ±0 | ±0% | 700 |
| 2021/05/24 | 3,480 | 3,480 | 3,400 | 3,455 | -20 | -0.6% | 2,900 |
| 2021/05/21 | 3,520 | 3,520 | 3,425 | 3,475 | ±0 | ±0% | 3,300 |
| 2021/05/20 | 3,450 | 3,475 | 3,400 | 3,475 | +95 | +2.8% | 4,000 |
| 2021/05/19 | 3,380 | 3,430 | 3,360 | 3,380 | -40 | -1.2% | 1,700 |
| 2021/05/18 | 3,335 | 3,420 | 3,335 | 3,420 | +85 | +2.5% | 1,100 |
| 2021/05/17 | 3,445 | 3,445 | 3,335 | 3,335 | -110 | -3.2% | 4,000 |
| 2021/05/14 | 3,445 | 3,445 | 3,410 | 3,445 | +40 | +1.2% | 1,000 |
| 2021/05/13 | 3,390 | 3,465 | 3,390 | 3,405 | +15 | +0.4% | 2,500 |
1001～
1050
件表示中 / 3768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 | 157,000円 | +3.7% | +13.2% | 3.31% | 8.16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 |
| ＡｅｒｏＥｄｇｅ | 448,000円 | +36.9% | +28.3% | 0.00% | 34.44倍 | 4.43倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
| 近畿車 | 236,900円 | +38.8% | +77.0% | 2.11% | 27.16倍 | 0.48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 | 72,000円 | +0.3% | +1.3% | 1.39% | 9.59倍 | 2.22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 | 52,700円 | -5.3% | +29.2% | 2.66% | 10.19倍 | 0.52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
