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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 4,580 | 4,580 | 4,570 | 4,570 | -20 | -0.4% | 300 |
| 2018/06/19 | 4,635 | 4,635 | 4,590 | 4,590 | -10 | -0.2% | 2,500 |
| 2018/06/18 | 4,580 | 4,600 | 4,575 | 4,600 | +20 | +0.4% | 700 |
| 2018/06/15 | 4,580 | 4,580 | 4,580 | 4,580 | +70 | +1.6% | 200 |
| 2018/06/14 | 4,510 | 4,510 | 4,510 | 4,510 | - | - | 200 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 4,495 | 4,495 | 4,495 | 4,495 | -5 | -0.1% | 100 |
| 2018/06/11 | 4,495 | 4,500 | 4,495 | 4,500 | - | - | 700 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 4,500 | 4,500 | 4,500 | 4,500 | ±0 | ±0% | 100 |
| 2018/06/06 | 4,520 | 4,520 | 4,500 | 4,500 | -10 | -0.2% | 2,700 |
| 2018/06/05 | 4,560 | 4,570 | 4,510 | 4,510 | -85 | -1.8% | 3,600 |
| 2018/06/04 | 4,560 | 4,665 | 4,560 | 4,595 | +35 | +0.8% | 300 |
| 2018/06/01 | 4,645 | 4,645 | 4,545 | 4,560 | -50 | -1.1% | 2,200 |
| 2018/05/31 | 4,645 | 4,645 | 4,610 | 4,610 | -45 | -1% | 1,200 |
| 2018/05/30 | 4,720 | 4,720 | 4,655 | 4,655 | -80 | -1.7% | 1,200 |
| 2018/05/29 | 4,770 | 4,770 | 4,730 | 4,735 | -35 | -0.7% | 600 |
| 2018/05/28 | 4,770 | 4,770 | 4,770 | 4,770 | +50 | +1.1% | 100 |
| 2018/05/25 | 4,765 | 4,765 | 4,720 | 4,720 | -70 | -1.5% | 2,600 |
| 2018/05/24 | 4,740 | 4,790 | 4,740 | 4,790 | +50 | +1.1% | 600 |
| 2018/05/23 | 4,790 | 4,790 | 4,740 | 4,740 | +20 | +0.4% | 1,700 |
| 2018/05/22 | 4,735 | 4,735 | 4,720 | 4,720 | -10 | -0.2% | 1,200 |
| 2018/05/21 | 4,705 | 4,755 | 4,705 | 4,730 | +25 | +0.5% | 3,200 |
| 2018/05/18 | 4,720 | 4,720 | 4,665 | 4,705 | -15 | -0.3% | 900 |
| 2018/05/17 | 4,805 | 4,805 | 4,720 | 4,720 | -55 | -1.2% | 1,300 |
| 2018/05/16 | 4,785 | 4,785 | 4,775 | 4,775 | -50 | -1% | 900 |
| 2018/05/15 | 4,815 | 4,825 | 4,815 | 4,825 | -20 | -0.4% | 10,400 |
| 2018/05/14 | 4,830 | 4,895 | 4,820 | 4,845 | +35 | +0.7% | 2,600 |
| 2018/05/11 | 4,735 | 4,830 | 4,700 | 4,810 | +140 | +3% | 2,600 |
| 2018/05/10 | 4,655 | 4,670 | 4,655 | 4,670 | +25 | +0.5% | 300 |
| 2018/05/09 | 4,790 | 4,810 | 4,630 | 4,645 | -145 | -3% | 4,800 |
| 2018/05/08 | 4,765 | 4,830 | 4,765 | 4,790 | +20 | +0.4% | 1,800 |
| 2018/05/07 | 4,885 | 4,885 | 4,770 | 4,770 | -115 | -2.4% | 3,000 |
| 2018/05/02 | 4,910 | 4,930 | 4,880 | 4,885 | -75 | -1.5% | 6,900 |
| 2018/05/01 | 5,100 | 5,100 | 4,860 | 4,960 | -450 | -8.3% | 9,500 |
| 2018/04/27 | 6,100 | 6,150 | 5,390 | 5,410 | -690 | -11.3% | 9,800 |
| 2018/04/26 | 5,880 | 6,100 | 5,860 | 6,100 | +220 | +3.7% | 4,300 |
| 2018/04/25 | 5,810 | 5,880 | 5,810 | 5,880 | +70 | +1.2% | 1,500 |
| 2018/04/24 | 5,790 | 5,830 | 5,790 | 5,810 | +60 | +1% | 1,700 |
| 2018/04/23 | 5,760 | 5,850 | 5,750 | 5,750 | +40 | +0.7% | 800 |
| 2018/04/20 | 5,570 | 5,710 | 5,570 | 5,710 | +80 | +1.4% | 1,700 |
| 2018/04/19 | 5,620 | 5,630 | 5,570 | 5,630 | +30 | +0.5% | 1,800 |
| 2018/04/18 | 5,560 | 5,610 | 5,510 | 5,600 | +40 | +0.7% | 4,600 |
| 2018/04/17 | 5,750 | 5,750 | 5,560 | 5,560 | +110 | +2% | 700 |
| 2018/04/16 | 5,390 | 5,450 | 5,360 | 5,450 | +60 | +1.1% | 3,600 |
| 2018/04/13 | 5,420 | 5,420 | 5,320 | 5,390 | -30 | -0.6% | 3,100 |
| 2018/04/12 | 5,360 | 5,420 | 5,320 | 5,420 | +40 | +0.7% | 500 |
| 2018/04/11 | 5,380 | 5,380 | 5,380 | 5,380 | +10 | +0.2% | 1,000 |
| 2018/04/10 | 5,500 | 5,500 | 5,370 | 5,370 | - | - | 1,400 |
1751～
1800
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
