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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,461 | 1,487 | 1,459 | 1,459 | +10 | +0.7% | 26,700 |
| 2024/05/28 | 1,468 | 1,468 | 1,442 | 1,449 | -28 | -1.9% | 23,300 |
| 2024/05/27 | 1,447 | 1,477 | 1,441 | 1,477 | +50 | +3.5% | 27,500 |
| 2024/05/24 | 1,425 | 1,449 | 1,425 | 1,427 | -15 | -1% | 15,900 |
| 2024/05/23 | 1,429 | 1,450 | 1,403 | 1,442 | +39 | +2.8% | 30,700 |
| 2024/05/22 | 1,419 | 1,426 | 1,398 | 1,403 | -14 | -1% | 20,000 |
| 2024/05/21 | 1,443 | 1,443 | 1,404 | 1,417 | -13 | -0.9% | 25,600 |
| 2024/05/20 | 1,385 | 1,440 | 1,385 | 1,430 | +57 | +4.2% | 43,600 |
| 2024/05/17 | 1,362 | 1,389 | 1,355 | 1,373 | +1 | +0.1% | 32,900 |
| 2024/05/16 | 1,418 | 1,419 | 1,370 | 1,372 | -43 | -3% | 80,100 |
| 2024/05/15 | 1,429 | 1,438 | 1,413 | 1,415 | -14 | -1% | 43,000 |
| 2024/05/14 | 1,461 | 1,461 | 1,419 | 1,429 | -22 | -1.5% | 28,400 |
| 2024/05/13 | 1,432 | 1,459 | 1,416 | 1,451 | +20 | +1.4% | 47,200 |
| 2024/05/10 | 1,462 | 1,463 | 1,413 | 1,431 | -23 | -1.6% | 79,300 |
| 2024/05/09 | 1,459 | 1,473 | 1,404 | 1,454 | -35 | -2.4% | 106,200 |
| 2024/05/08 | 1,450 | 1,575 | 1,434 | 1,489 | +35 | +2.4% | 312,600 |
| 2024/05/07 | 1,428 | 1,454 | 1,412 | 1,454 | +36 | +2.5% | 30,800 |
| 2024/05/02 | 1,436 | 1,453 | 1,403 | 1,418 | -37 | -2.5% | 25,100 |
| 2024/05/01 | 1,440 | 1,465 | 1,435 | 1,455 | -4 | -0.3% | 27,700 |
| 2024/04/30 | 1,434 | 1,474 | 1,403 | 1,459 | +24 | +1.7% | 30,500 |
| 2024/04/26 | 1,469 | 1,469 | 1,430 | 1,435 | -41 | -2.8% | 30,200 |
| 2024/04/25 | 1,529 | 1,529 | 1,476 | 1,476 | -27 | -1.8% | 20,800 |
| 2024/04/24 | 1,495 | 1,545 | 1,493 | 1,503 | +30 | +2% | 29,600 |
| 2024/04/23 | 1,476 | 1,485 | 1,450 | 1,473 | +2 | +0.1% | 25,300 |
| 2024/04/22 | 1,515 | 1,531 | 1,450 | 1,471 | -31 | -2.1% | 36,300 |
| 2024/04/19 | 1,570 | 1,581 | 1,475 | 1,502 | -79 | -5% | 52,100 |
| 2024/04/18 | 1,589 | 1,612 | 1,570 | 1,581 | -15 | -0.9% | 27,300 |
| 2024/04/17 | 1,613 | 1,644 | 1,595 | 1,596 | -17 | -1.1% | 29,000 |
| 2024/04/16 | 1,630 | 1,665 | 1,601 | 1,613 | -24 | -1.5% | 33,800 |
| 2024/04/15 | 1,645 | 1,665 | 1,615 | 1,637 | -42 | -2.5% | 44,900 |
| 2024/04/12 | 1,607 | 1,700 | 1,597 | 1,679 | +85 | +5.3% | 69,100 |
| 2024/04/11 | 1,599 | 1,646 | 1,587 | 1,594 | -5 | -0.3% | 37,900 |
| 2024/04/10 | 1,584 | 1,607 | 1,562 | 1,599 | +30 | +1.9% | 35,300 |
| 2024/04/09 | 1,540 | 1,585 | 1,533 | 1,569 | +29 | +1.9% | 32,800 |
| 2024/04/08 | 1,526 | 1,556 | 1,525 | 1,540 | +10 | +0.7% | 17,900 |
| 2024/04/05 | 1,550 | 1,561 | 1,520 | 1,530 | -52 | -3.3% | 30,500 |
| 2024/04/04 | 1,540 | 1,583 | 1,500 | 1,582 | +66 | +4.4% | 51,100 |
| 2024/04/03 | 1,488 | 1,548 | 1,475 | 1,516 | +18 | +1.2% | 42,400 |
| 2024/04/02 | 1,580 | 1,580 | 1,489 | 1,498 | -99 | -6.2% | 64,800 |
| 2024/04/01 | 1,662 | 1,662 | 1,580 | 1,597 | -31 | -1.9% | 43,700 |
| 2024/03/29 | 1,610 | 1,645 | 1,544 | 1,628 | +48 | +3% | 123,800 |
| 2024/03/28 | 1,600 | 1,650 | 1,575 | 1,580 | -6,530 | -80.5% | 41,500 |
| 2024/03/27 | 8,170 | 8,230 | 8,110 | 8,110 | +50 | +0.6% | 11,700 |
| 2024/03/26 | 8,000 | 8,190 | 7,940 | 8,060 | +120 | +1.5% | 10,600 |
| 2024/03/25 | 7,980 | 8,040 | 7,880 | 7,940 | -100 | -1.2% | 5,800 |
| 2024/03/22 | 8,090 | 8,090 | 7,840 | 8,040 | -10 | -0.1% | 11,100 |
| 2024/03/21 | 8,180 | 8,180 | 7,800 | 8,050 | +140 | +1.8% | 15,300 |
| 2024/03/19 | 7,880 | 7,960 | 7,670 | 7,910 | -10 | -0.1% | 18,500 |
| 2024/03/18 | 7,960 | 8,070 | 7,830 | 7,920 | -20 | -0.3% | 6,200 |
| 2024/03/15 | 7,980 | 8,080 | 7,940 | 7,940 | -120 | -1.5% | 2,600 |
251～
300
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
