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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 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 |
| 2024/09/04 | 1,253 | 1,254 | 1,219 | 1,223 | -47 | -3.7% | 30,300 |
| 2024/09/03 | 1,260 | 1,277 | 1,259 | 1,270 | +11 | +0.9% | 3,000 |
| 2024/09/02 | 1,276 | 1,288 | 1,255 | 1,259 | -18 | -1.4% | 15,400 |
| 2024/08/30 | 1,258 | 1,285 | 1,257 | 1,277 | -1 | -0.1% | 9,000 |
| 2024/08/29 | 1,251 | 1,282 | 1,251 | 1,278 | +27 | +2.2% | 7,500 |
| 2024/08/28 | 1,254 | 1,262 | 1,249 | 1,251 | -3 | -0.2% | 5,400 |
| 2024/08/27 | 1,240 | 1,268 | 1,240 | 1,254 | +14 | +1.1% | 5,700 |
| 2024/08/26 | 1,234 | 1,240 | 1,230 | 1,240 | +6 | +0.5% | 5,800 |
| 2024/08/23 | 1,235 | 1,248 | 1,225 | 1,234 | +2 | +0.2% | 9,800 |
| 2024/08/22 | 1,214 | 1,232 | 1,214 | 1,232 | +7 | +0.6% | 6,500 |
| 2024/08/21 | 1,213 | 1,225 | 1,208 | 1,225 | +3 | +0.2% | 5,500 |
| 2024/08/20 | 1,218 | 1,234 | 1,217 | 1,222 | +14 | +1.2% | 6,900 |
| 2024/08/19 | 1,240 | 1,266 | 1,208 | 1,208 | -19 | -1.5% | 16,000 |
| 2024/08/16 | 1,222 | 1,235 | 1,214 | 1,227 | +13 | +1.1% | 13,600 |
| 2024/08/15 | 1,185 | 1,222 | 1,185 | 1,214 | +33 | +2.8% | 13,000 |
| 2024/08/14 | 1,175 | 1,192 | 1,175 | 1,181 | +15 | +1.3% | 13,000 |
| 2024/08/13 | 1,174 | 1,174 | 1,136 | 1,166 | +41 | +3.6% | 16,300 |
| 2024/08/09 | 1,155 | 1,157 | 1,114 | 1,125 | ±0 | ±0% | 15,200 |
151～
200
件表示中 / 3715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 | 137,000円 | +3.7% | +13.2% | 3.80% | 7.09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 |
| 芦森工 | 260,000円 | -9.1% | -28.8% | 4.23% | 7.12倍 | 0.63倍 |
|
シートベルトやエアバッグなど自動車安全部品が主力、消防用ホースや管路更生工法用材料も |
| 松屋Ｒ＆Ｄ | 67,000円 | +0.3% | +1.3% | 1.49% | 8.92倍 | 2.06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 | 370,500円 | +1.9% | -5.9% | 3.64% | 7.99倍 | 1.03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 |
| 近畿車 | 192,000円 | +38.8% | +77.0% | 2.60% | 22.02倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
