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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 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 |
| 2024/08/08 | 1,121 | 1,146 | 1,097 | 1,125 | +17 | +1.5% | 35,800 |
| 2024/08/07 | 1,068 | 1,143 | 1,068 | 1,108 | +10 | +0.9% | 65,600 |
| 2024/08/06 | 1,139 | 1,141 | 1,080 | 1,098 | +89 | +8.8% | 50,600 |
| 2024/08/05 | 1,156 | 1,162 | 999 | 1,009 | -202 | -16.7% | 99,200 |
| 2024/08/02 | 1,227 | 1,257 | 1,198 | 1,211 | -76 | -5.9% | 100,100 |
| 2024/08/01 | 1,350 | 1,350 | 1,280 | 1,287 | -66 | -4.9% | 61,600 |
| 2024/07/31 | 1,331 | 1,355 | 1,323 | 1,353 | +20 | +1.5% | 35,000 |
| 2024/07/30 | 1,351 | 1,351 | 1,320 | 1,333 | -23 | -1.7% | 45,600 |
| 2024/07/29 | 1,366 | 1,366 | 1,333 | 1,356 | +2 | +0.1% | 62,600 |
| 2024/07/26 | 1,362 | 1,369 | 1,332 | 1,354 | +4 | +0.3% | 54,600 |
| 2024/07/25 | 1,373 | 1,377 | 1,344 | 1,350 | -30 | -2.2% | 48,200 |
| 2024/07/24 | 1,412 | 1,416 | 1,380 | 1,380 | -28 | -2% | 31,600 |
| 2024/07/23 | 1,414 | 1,427 | 1,400 | 1,408 | +13 | +0.9% | 18,800 |
| 2024/07/22 | 1,400 | 1,408 | 1,385 | 1,395 | -29 | -2% | 40,000 |
| 2024/07/19 | 1,429 | 1,430 | 1,405 | 1,424 | +4 | +0.3% | 29,600 |
| 2024/07/18 | 1,464 | 1,464 | 1,420 | 1,420 | -65 | -4.4% | 29,600 |
| 2024/07/17 | 1,458 | 1,494 | 1,445 | 1,485 | +22 | +1.5% | 29,200 |
| 2024/07/16 | 1,434 | 1,480 | 1,434 | 1,463 | +23 | +1.6% | 11,300 |
| 2024/07/12 | 1,431 | 1,445 | 1,420 | 1,440 | +8 | +0.6% | 8,700 |
| 2024/07/11 | 1,437 | 1,447 | 1,428 | 1,432 | +9 | +0.6% | 5,900 |
| 2024/07/10 | 1,441 | 1,471 | 1,417 | 1,423 | -12 | -0.8% | 16,300 |
| 2024/07/09 | 1,438 | 1,452 | 1,423 | 1,435 | +3 | +0.2% | 15,700 |
| 2024/07/08 | 1,457 | 1,457 | 1,417 | 1,432 | -32 | -2.2% | 15,600 |
| 2024/07/05 | 1,517 | 1,517 | 1,458 | 1,464 | -52 | -3.4% | 22,900 |
| 2024/07/04 | 1,533 | 1,533 | 1,509 | 1,516 | -11 | -0.7% | 6,000 |
| 2024/07/03 | 1,529 | 1,529 | 1,506 | 1,527 | +2 | +0.1% | 8,000 |
| 2024/07/02 | 1,549 | 1,549 | 1,512 | 1,525 | -24 | -1.5% | 10,900 |
| 2024/07/01 | 1,579 | 1,579 | 1,525 | 1,549 | -4 | -0.3% | 17,000 |
| 2024/06/28 | 1,555 | 1,572 | 1,525 | 1,553 | +13 | +0.8% | 30,900 |
| 2024/06/27 | 1,526 | 1,540 | 1,515 | 1,540 | +8 | +0.5% | 6,400 |
| 2024/06/26 | 1,540 | 1,540 | 1,525 | 1,532 | -6 | -0.4% | 12,700 |
| 2024/06/25 | 1,512 | 1,545 | 1,512 | 1,538 | +26 | +1.7% | 20,700 |
151～
200
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
