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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 3,420 | 3,430 | 3,420 | 3,420 | -45 | -1.3% | 1,000 |
| 2019/07/02 | 3,480 | 3,480 | 3,465 | 3,465 | -5 | -0.1% | 800 |
| 2019/07/01 | 3,425 | 3,470 | 3,425 | 3,470 | +50 | +1.5% | 900 |
| 2019/06/28 | 3,420 | 3,420 | 3,420 | 3,420 | ±0 | ±0% | 100 |
| 2019/06/27 | 3,400 | 3,430 | 3,400 | 3,420 | +50 | +1.5% | 400 |
| 2019/06/26 | 3,425 | 3,425 | 3,370 | 3,370 | -110 | -3.2% | 500 |
| 2019/06/25 | 3,480 | 3,480 | 3,480 | 3,480 | +30 | +0.9% | 400 |
| 2019/06/24 | 3,450 | 3,450 | 3,450 | 3,450 | -5 | -0.1% | 100 |
| 2019/06/21 | 3,440 | 3,465 | 3,440 | 3,455 | +20 | +0.6% | 300 |
| 2019/06/20 | 3,435 | 3,435 | 3,435 | 3,435 | +20 | +0.6% | 100 |
| 2019/06/19 | 3,415 | 3,415 | 3,415 | 3,415 | ±0 | ±0% | 2,100 |
| 2019/06/18 | 3,490 | 3,490 | 3,415 | 3,415 | -75 | -2.1% | 600 |
| 2019/06/17 | 3,490 | 3,490 | 3,490 | 3,490 | ±0 | ±0% | 300 |
| 2019/06/14 | 3,490 | 3,490 | 3,490 | 3,490 | +20 | +0.6% | 100 |
| 2019/06/13 | 3,480 | 3,485 | 3,470 | 3,470 | +5 | +0.1% | 300 |
| 2019/06/12 | 3,465 | 3,465 | 3,465 | 3,465 | - | - | 300 |
| 2019/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/10 | 3,500 | 3,500 | 3,485 | 3,495 | -75 | -2.1% | 400 |
| 2019/06/07 | 3,440 | 3,570 | 3,430 | 3,570 | +140 | +4.1% | 400 |
| 2019/06/06 | 3,480 | 3,480 | 3,430 | 3,430 | -50 | -1.4% | 500 |
| 2019/06/05 | 3,475 | 3,480 | 3,475 | 3,480 | ±0 | ±0% | 500 |
| 2019/06/04 | 3,480 | 3,480 | 3,480 | 3,480 | -25 | -0.7% | 400 |
| 2019/06/03 | 3,505 | 3,505 | 3,505 | 3,505 | -65 | -1.8% | 100 |
| 2019/05/31 | 3,570 | 3,570 | 3,550 | 3,570 | +20 | +0.6% | 400 |
| 2019/05/30 | 3,540 | 3,550 | 3,515 | 3,550 | ±0 | ±0% | 1,100 |
| 2019/05/29 | 3,550 | 3,550 | 3,550 | 3,550 | -40 | -1.1% | 200 |
| 2019/05/28 | 3,650 | 3,650 | 3,550 | 3,590 | -80 | -2.2% | 700 |
| 2019/05/27 | 3,670 | 3,670 | 3,670 | 3,670 | ±0 | ±0% | 800 |
| 2019/05/24 | 3,670 | 3,670 | 3,670 | 3,670 | ±0 | ±0% | 400 |
| 2019/05/23 | 3,670 | 3,670 | 3,670 | 3,670 | -20 | -0.5% | 200 |
| 2019/05/22 | 3,690 | 3,690 | 3,690 | 3,690 | - | - | 800 |
| 2019/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/20 | 3,680 | 3,720 | 3,680 | 3,720 | -5 | -0.1% | 300 |
| 2019/05/17 | 3,840 | 3,840 | 3,655 | 3,725 | - | - | 800 |
| 2019/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/15 | 3,660 | 3,700 | 3,660 | 3,700 | +40 | +1.1% | 200 |
| 2019/05/14 | 3,705 | 3,705 | 3,660 | 3,660 | - | - | 300 |
| 2019/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/10 | 3,750 | 3,750 | 3,750 | 3,750 | ±0 | ±0% | 100 |
| 2019/05/09 | 3,750 | 3,750 | 3,750 | 3,750 | -100 | -2.6% | 400 |
| 2019/05/08 | 3,885 | 3,885 | 3,850 | 3,850 | -25 | -0.6% | 200 |
| 2019/05/07 | 3,950 | 4,010 | 3,800 | 3,875 | -5 | -0.1% | 3,600 |
| 2019/04/26 | 3,930 | 3,930 | 3,880 | 3,880 | -80 | -2% | 3,200 |
| 2019/04/25 | 3,920 | 3,960 | 3,870 | 3,960 | +65 | +1.7% | 1,800 |
| 2019/04/24 | 3,895 | 3,895 | 3,895 | 3,895 | +40 | +1% | 400 |
| 2019/04/23 | 3,870 | 3,885 | 3,855 | 3,855 | -15 | -0.4% | 900 |
| 2019/04/22 | 3,815 | 3,870 | 3,815 | 3,870 | -15 | -0.4% | 800 |
| 2019/04/19 | 3,785 | 3,885 | 3,785 | 3,885 | +100 | +2.6% | 2,400 |
| 2019/04/18 | 3,725 | 3,785 | 3,725 | 3,785 | +85 | +2.3% | 1,900 |
| 2019/04/17 | 3,650 | 3,760 | 3,650 | 3,700 | - | - | 2,700 |
1501～
1550
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
