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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,126 | 1,146 | 1,126 | 1,145 | +16 | +1.4% | 10,200 |
| 2024/11/18 | 1,121 | 1,141 | 1,121 | 1,129 | +6 | +0.5% | 15,500 |
| 2024/11/15 | 1,143 | 1,146 | 1,122 | 1,123 | -20 | -1.7% | 43,800 |
| 2024/11/14 | 1,153 | 1,156 | 1,143 | 1,143 | -12 | -1% | 26,600 |
| 2024/11/13 | 1,148 | 1,159 | 1,148 | 1,155 | +5 | +0.4% | 22,600 |
| 2024/11/12 | 1,151 | 1,157 | 1,148 | 1,150 | +5 | +0.4% | 17,800 |
| 2024/11/11 | 1,147 | 1,150 | 1,143 | 1,145 | ±0 | ±0% | 13,900 |
| 2024/11/08 | 1,179 | 1,179 | 1,144 | 1,145 | -35 | -3% | 68,800 |
| 2024/11/07 | 1,188 | 1,196 | 1,179 | 1,180 | -6 | -0.5% | 32,900 |
| 2024/11/06 | 1,196 | 1,196 | 1,180 | 1,186 | -4 | -0.3% | 30,900 |
| 2024/11/05 | 1,203 | 1,203 | 1,186 | 1,190 | ±0 | ±0% | 12,900 |
| 2024/11/01 | 1,193 | 1,198 | 1,183 | 1,190 | -15 | -1.2% | 41,900 |
| 2024/10/31 | 1,200 | 1,205 | 1,189 | 1,205 | +4 | +0.3% | 37,700 |
| 2024/10/30 | 1,213 | 1,218 | 1,198 | 1,201 | ±0 | ±0% | 58,200 |
| 2024/10/29 | 1,195 | 1,215 | 1,181 | 1,201 | -135 | -10.1% | 115,800 |
| 2024/10/28 | 1,275 | 1,336 | 1,275 | 1,336 | +58 | +4.5% | 27,600 |
| 2024/10/25 | 1,305 | 1,305 | 1,261 | 1,278 | -15 | -1.2% | 13,200 |
| 2024/10/24 | 1,290 | 1,293 | 1,280 | 1,293 | ±0 | ±0% | 4,900 |
| 2024/10/23 | 1,290 | 1,308 | 1,290 | 1,293 | -3 | -0.2% | 5,800 |
| 2024/10/22 | 1,308 | 1,308 | 1,261 | 1,296 | -11 | -0.8% | 17,700 |
| 2024/10/21 | 1,303 | 1,307 | 1,301 | 1,307 | +1 | +0.1% | 3,000 |
| 2024/10/18 | 1,323 | 1,323 | 1,301 | 1,306 | -18 | -1.4% | 5,700 |
| 2024/10/17 | 1,328 | 1,331 | 1,315 | 1,324 | -11 | -0.8% | 11,100 |
| 2024/10/16 | 1,336 | 1,348 | 1,325 | 1,335 | -3 | -0.2% | 9,700 |
| 2024/10/15 | 1,328 | 1,338 | 1,317 | 1,338 | +25 | +1.9% | 11,400 |
| 2024/10/11 | 1,319 | 1,325 | 1,310 | 1,313 | +4 | +0.3% | 7,400 |
| 2024/10/10 | 1,322 | 1,322 | 1,302 | 1,309 | -13 | -1% | 9,700 |
| 2024/10/09 | 1,330 | 1,332 | 1,301 | 1,322 | +15 | +1.1% | 15,300 |
| 2024/10/08 | 1,310 | 1,325 | 1,294 | 1,307 | +1 | +0.1% | 25,200 |
| 2024/10/07 | 1,302 | 1,325 | 1,276 | 1,306 | +46 | +3.7% | 52,100 |
| 2024/10/04 | 1,266 | 1,273 | 1,254 | 1,260 | +16 | +1.3% | 21,900 |
| 2024/10/03 | 1,288 | 1,288 | 1,242 | 1,244 | +3 | +0.2% | 23,300 |
| 2024/10/02 | 1,227 | 1,244 | 1,219 | 1,241 | +41 | +3.4% | 31,300 |
| 2024/10/01 | 1,206 | 1,217 | 1,200 | 1,200 | +2 | +0.2% | 11,100 |
| 2024/09/30 | 1,190 | 1,207 | 1,185 | 1,198 | -7 | -0.6% | 14,000 |
| 2024/09/27 | 1,200 | 1,205 | 1,191 | 1,205 | -1 | -0.1% | 14,200 |
| 2024/09/26 | 1,192 | 1,206 | 1,190 | 1,206 | +14 | +1.2% | 15,000 |
| 2024/09/25 | 1,213 | 1,213 | 1,183 | 1,192 | -18 | -1.5% | 16,600 |
| 2024/09/24 | 1,212 | 1,212 | 1,186 | 1,210 | +16 | +1.3% | 11,100 |
| 2024/09/20 | 1,212 | 1,212 | 1,194 | 1,194 | +3 | +0.3% | 5,000 |
| 2024/09/19 | 1,209 | 1,214 | 1,183 | 1,191 | -4 | -0.3% | 11,400 |
| 2024/09/18 | 1,195 | 1,205 | 1,180 | 1,195 | +15 | +1.3% | 8,200 |
| 2024/09/17 | 1,190 | 1,190 | 1,166 | 1,180 | ±0 | ±0% | 18,800 |
| 2024/09/13 | 1,162 | 1,182 | 1,162 | 1,180 | +14 | +1.2% | 9,800 |
| 2024/09/12 | 1,200 | 1,200 | 1,161 | 1,166 | -8 | -0.7% | 20,000 |
| 2024/09/11 | 1,200 | 1,200 | 1,165 | 1,174 | -22 | -1.8% | 15,100 |
| 2024/09/10 | 1,196 | 1,196 | 1,180 | 1,196 | +11 | +0.9% | 8,400 |
| 2024/09/09 | 1,165 | 1,198 | 1,158 | 1,185 | -9 | -0.8% | 14,200 |
| 2024/09/06 | 1,204 | 1,220 | 1,187 | 1,194 | -21 | -1.7% | 24,800 |
| 2024/09/05 | 1,221 | 1,236 | 1,208 | 1,215 | -8 | -0.7% | 11,600 |
101～
150
件表示中 / 3683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 | 127,400円 | +6.9% | +14.1% | 4.08% | 8.66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 |
| 今仙電機 | 61,000円 | -5.2% | +92.3% | 3.28% | 6.66倍 | 0.26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 |
| 松屋Ｒ＆Ｄ | 62,000円 | +9.1% | +37.7% | 1.61% | 9.43倍 | 2.14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 | 360,500円 | +1.9% | -5.9% | 3.74% | 7.76倍 | 1.00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 |
| 内海造 | 509,000円 | -3.0% | -75.7% | 0.79% | 12.32倍 | 0.87倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
市場注目の銘柄
チャート関連のコラム
