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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 5,100 | 5,300 | 5,090 | 5,240 | +110 | +2.1% | 7,000 |
| 2023/12/14 | 5,330 | 5,360 | 5,110 | 5,130 | -250 | -4.6% | 11,300 |
| 2023/12/13 | 5,300 | 5,480 | 5,290 | 5,380 | +60 | +1.1% | 5,300 |
| 2023/12/12 | 5,460 | 5,460 | 5,320 | 5,320 | -90 | -1.7% | 2,800 |
| 2023/12/11 | 5,300 | 5,440 | 5,260 | 5,410 | +120 | +2.3% | 10,200 |
| 2023/12/08 | 5,450 | 5,450 | 5,250 | 5,290 | -200 | -3.6% | 8,300 |
| 2023/12/07 | 5,610 | 5,700 | 5,440 | 5,490 | -70 | -1.3% | 17,500 |
| 2023/12/06 | 5,410 | 5,650 | 5,380 | 5,560 | +160 | +3% | 7,400 |
| 2023/12/05 | 5,510 | 5,520 | 5,350 | 5,400 | -110 | -2% | 6,800 |
| 2023/12/04 | 5,620 | 5,620 | 5,500 | 5,510 | -90 | -1.6% | 3,900 |
| 2023/12/01 | 5,600 | 5,700 | 5,530 | 5,600 | -100 | -1.8% | 12,400 |
| 2023/11/30 | 5,390 | 5,900 | 5,390 | 5,700 | +320 | +5.9% | 22,300 |
| 2023/11/29 | 5,410 | 5,500 | 5,180 | 5,380 | -30 | -0.6% | 18,000 |
| 2023/11/28 | 5,000 | 5,450 | 5,000 | 5,410 | +415 | +8.3% | 27,800 |
| 2023/11/27 | 4,945 | 4,995 | 4,915 | 4,995 | +105 | +2.1% | 6,300 |
| 2023/11/24 | 4,750 | 4,935 | 4,735 | 4,890 | +120 | +2.5% | 6,300 |
| 2023/11/22 | 4,625 | 4,825 | 4,625 | 4,770 | +110 | +2.4% | 3,700 |
| 2023/11/21 | 4,785 | 4,785 | 4,605 | 4,660 | -95 | -2% | 4,200 |
| 2023/11/20 | 4,840 | 4,915 | 4,665 | 4,755 | -75 | -1.6% | 12,000 |
| 2023/11/17 | 4,640 | 4,830 | 4,640 | 4,830 | +190 | +4.1% | 9,600 |
| 2023/11/16 | 4,580 | 4,710 | 4,580 | 4,640 | +5 | +0.1% | 4,000 |
| 2023/11/15 | 4,695 | 4,695 | 4,525 | 4,635 | +10 | +0.2% | 10,300 |
| 2023/11/14 | 4,610 | 4,700 | 4,535 | 4,625 | +125 | +2.8% | 13,700 |
| 2023/11/13 | 4,600 | 4,600 | 4,430 | 4,500 | -110 | -2.4% | 8,000 |
| 2023/11/10 | 4,330 | 4,610 | 4,310 | 4,610 | +240 | +5.5% | 19,900 |
| 2023/11/09 | 4,270 | 4,420 | 4,270 | 4,370 | +100 | +2.3% | 7,400 |
| 2023/11/08 | 4,350 | 4,380 | 4,255 | 4,270 | -80 | -1.8% | 4,600 |
| 2023/11/07 | 4,330 | 4,350 | 4,250 | 4,350 | +30 | +0.7% | 9,700 |
| 2023/11/06 | 4,360 | 4,360 | 4,280 | 4,320 | +65 | +1.5% | 9,800 |
| 2023/11/02 | 4,335 | 4,335 | 4,255 | 4,255 | -95 | -2.2% | 4,000 |
| 2023/11/01 | 4,365 | 4,365 | 4,250 | 4,350 | -30 | -0.7% | 14,200 |
| 2023/10/31 | 4,430 | 4,430 | 4,320 | 4,380 | -45 | -1% | 16,900 |
| 2023/10/30 | 4,365 | 4,425 | 4,285 | 4,425 | +340 | +8.3% | 53,000 |
| 2023/10/27 | 4,005 | 4,090 | 3,975 | 4,085 | +80 | +2% | 15,200 |
| 2023/10/26 | 4,050 | 4,050 | 3,975 | 4,005 | -60 | -1.5% | 3,400 |
| 2023/10/25 | 4,005 | 4,065 | 3,995 | 4,065 | +80 | +2% | 4,500 |
| 2023/10/24 | 3,985 | 4,005 | 3,875 | 3,985 | +20 | +0.5% | 3,500 |
| 2023/10/23 | 3,900 | 4,025 | 3,895 | 3,965 | +30 | +0.8% | 5,200 |
| 2023/10/20 | 3,895 | 3,935 | 3,870 | 3,935 | +45 | +1.2% | 3,200 |
| 2023/10/19 | 3,905 | 3,925 | 3,860 | 3,890 | -30 | -0.8% | 2,200 |
| 2023/10/18 | 3,900 | 3,920 | 3,895 | 3,920 | +20 | +0.5% | 600 |
| 2023/10/17 | 3,915 | 3,940 | 3,885 | 3,900 | +10 | +0.3% | 1,800 |
| 2023/10/16 | 3,945 | 3,945 | 3,880 | 3,890 | -55 | -1.4% | 1,800 |
| 2023/10/13 | 4,000 | 4,000 | 3,925 | 3,945 | -65 | -1.6% | 2,400 |
| 2023/10/12 | 4,050 | 4,050 | 4,010 | 4,010 | -40 | -1% | 700 |
| 2023/10/11 | 3,945 | 4,050 | 3,945 | 4,050 | +90 | +2.3% | 1,600 |
| 2023/10/10 | 3,990 | 4,035 | 3,960 | 3,960 | -10 | -0.3% | 2,900 |
| 2023/10/06 | 3,965 | 3,990 | 3,915 | 3,970 | +105 | +2.7% | 6,400 |
| 2023/10/05 | 3,835 | 3,910 | 3,835 | 3,865 | +80 | +2.1% | 3,400 |
| 2023/10/04 | 3,870 | 3,950 | 3,780 | 3,785 | -295 | -7.2% | 17,800 |
101～
150
件表示中 / 3457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 | 137,300円 | +13.3% | +24.0% | 3.64% | 8.92倍 | 0.48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 |
| ミクニ | 41,900円 | +4.1% | +10.7% | 3.34% | 8.81倍 | 0.36倍 |
|
２輪用と４輪用の電子制御燃料噴射装置や吸排気系が主力。家庭ガス制御器、航空機部品卸も |
| 松屋Ｒ＆Ｄ | 67,200円 | +6.7% | +16.8% | 0.37% | 11.85倍 | 2.75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 |
| 近畿車 | 194,400円 | -25.9% | -98.0% | 2.57% | 133.79倍 | 0.41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 |
| エフテック | 65,900円 | +1.1% | -16.7% | 3.03% | 20.40倍 | 0.22倍 |
|
ホンダ系部品会社。サスペンション、サブフレームなど足回り部品に強み。ホンダ向けが７割超 |
市場注目の銘柄
チャート関連のコラム
