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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 2024/06/24 | 1,490 | 1,514 | 1,490 | 1,512 | +3 | +0.2% | 19,100 |
| 2024/06/21 | 1,509 | 1,519 | 1,500 | 1,509 | ±0 | ±0% | 12,000 |
| 2024/06/20 | 1,506 | 1,519 | 1,485 | 1,509 | -5 | -0.3% | 10,300 |
| 2024/06/19 | 1,497 | 1,524 | 1,497 | 1,514 | +19 | +1.3% | 10,400 |
| 2024/06/18 | 1,508 | 1,514 | 1,488 | 1,495 | -5 | -0.3% | 21,000 |
| 2024/06/17 | 1,470 | 1,514 | 1,466 | 1,500 | +34 | +2.3% | 24,100 |
| 2024/06/14 | 1,454 | 1,481 | 1,454 | 1,466 | +15 | +1% | 8,500 |
| 2024/06/13 | 1,480 | 1,481 | 1,451 | 1,451 | -28 | -1.9% | 11,900 |
| 2024/06/12 | 1,479 | 1,491 | 1,472 | 1,479 | -1 | -0.1% | 11,900 |
| 2024/06/11 | 1,471 | 1,496 | 1,471 | 1,480 | +22 | +1.5% | 18,100 |
| 2024/06/10 | 1,440 | 1,470 | 1,440 | 1,458 | +19 | +1.3% | 12,100 |
| 2024/06/07 | 1,425 | 1,446 | 1,425 | 1,439 | +16 | +1.1% | 15,900 |
| 2024/06/06 | 1,436 | 1,440 | 1,416 | 1,423 | +1 | +0.1% | 21,600 |
| 2024/06/05 | 1,440 | 1,440 | 1,420 | 1,422 | -38 | -2.6% | 28,800 |
| 2024/06/04 | 1,473 | 1,479 | 1,460 | 1,460 | -12 | -0.8% | 15,900 |
| 2024/06/03 | 1,484 | 1,493 | 1,469 | 1,472 | -3 | -0.2% | 21,600 |
251～
300
件表示中 / 3767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 | 157,200円 | +3.7% | +13.2% | 3.31% | 8.17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 |
| 今仙電機 | 73,900円 | -4.6% | +134.8% | 2.71% | 11.79倍 | 0.30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 |
| 近畿車 | 238,200円 | +38.8% | +77.0% | 2.10% | 27.31倍 | 0.49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 | 71,700円 | +0.3% | +1.3% | 1.39% | 9.55倍 | 2.21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 | 51,800円 | -5.3% | +29.2% | 2.70% | 10.01倍 | 0.51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
