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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 8,120 | 8,200 | 8,030 | 8,060 | -80 | -1% | 2,800 |
| 2024/03/13 | 8,330 | 8,360 | 7,960 | 8,140 | -40 | -0.5% | 5,600 |
| 2024/03/12 | 7,990 | 8,250 | 7,940 | 8,180 | +190 | +2.4% | 10,900 |
| 2024/03/11 | 8,230 | 8,250 | 7,890 | 7,990 | -370 | -4.4% | 13,400 |
| 2024/03/08 | 8,340 | 8,610 | 8,190 | 8,360 | +90 | +1.1% | 10,600 |
| 2024/03/07 | 8,350 | 8,350 | 8,100 | 8,270 | +20 | +0.2% | 6,200 |
| 2024/03/06 | 7,950 | 8,410 | 7,910 | 8,250 | +170 | +2.1% | 17,500 |
| 2024/03/05 | 7,870 | 8,080 | 7,870 | 8,080 | +170 | +2.1% | 7,600 |
| 2024/03/04 | 7,840 | 8,100 | 7,830 | 7,910 | +50 | +0.6% | 8,100 |
| 2024/03/01 | 8,030 | 8,050 | 7,740 | 7,860 | -150 | -1.9% | 8,000 |
| 2024/02/29 | 7,950 | 8,100 | 7,950 | 8,010 | +10 | +0.1% | 5,600 |
| 2024/02/28 | 7,930 | 8,130 | 7,910 | 8,000 | +130 | +1.7% | 9,900 |
| 2024/02/27 | 7,960 | 7,960 | 7,770 | 7,870 | -100 | -1.3% | 9,100 |
| 2024/02/26 | 7,970 | 8,000 | 7,800 | 7,970 | +170 | +2.2% | 8,400 |
| 2024/02/22 | 8,020 | 8,200 | 7,760 | 7,800 | -30 | -0.4% | 12,600 |
| 2024/02/21 | 7,880 | 8,030 | 7,780 | 7,830 | -130 | -1.6% | 13,800 |
| 2024/02/20 | 7,790 | 7,960 | 7,650 | 7,960 | +280 | +3.6% | 6,900 |
| 2024/02/19 | 7,520 | 7,710 | 7,460 | 7,680 | +150 | +2% | 12,500 |
| 2024/02/16 | 7,300 | 7,580 | 7,300 | 7,530 | +200 | +2.7% | 28,200 |
| 2024/02/15 | 7,530 | 7,580 | 7,300 | 7,330 | -180 | -2.4% | 16,900 |
| 2024/02/14 | 7,670 | 7,670 | 7,480 | 7,510 | -140 | -1.8% | 5,900 |
| 2024/02/13 | 7,490 | 7,660 | 7,490 | 7,650 | +200 | +2.7% | 13,400 |
| 2024/02/09 | 7,750 | 7,780 | 7,440 | 7,450 | -320 | -4.1% | 18,400 |
| 2024/02/08 | 7,790 | 7,850 | 7,610 | 7,770 | -10 | -0.1% | 11,700 |
| 2024/02/07 | 7,440 | 7,970 | 7,440 | 7,780 | +360 | +4.9% | 23,500 |
| 2024/02/06 | 7,450 | 7,650 | 7,360 | 7,420 | ±0 | ±0% | 22,800 |
| 2024/02/05 | 7,240 | 7,530 | 7,130 | 7,420 | +260 | +3.6% | 31,400 |
| 2024/02/02 | 7,390 | 7,440 | 7,060 | 7,160 | -210 | -2.8% | 38,700 |
| 2024/02/01 | 7,070 | 7,570 | 7,040 | 7,370 | ±0 | ±0% | 99,700 |
| 2024/01/31 | 7,370 | 7,370 | 7,370 | 7,370 | +1,000 | +15.7% | 25,000 |
| 2024/01/30 | 6,440 | 6,510 | 6,300 | 6,370 | +20 | +0.3% | 19,100 |
| 2024/01/29 | 6,310 | 6,380 | 6,040 | 6,350 | +40 | +0.6% | 16,800 |
| 2024/01/26 | 6,490 | 6,540 | 6,310 | 6,310 | -220 | -3.4% | 8,400 |
| 2024/01/25 | 6,540 | 6,620 | 6,470 | 6,530 | -20 | -0.3% | 13,100 |
| 2024/01/24 | 6,580 | 6,760 | 6,520 | 6,550 | -20 | -0.3% | 10,200 |
| 2024/01/23 | 6,550 | 6,620 | 6,410 | 6,570 | +20 | +0.3% | 16,200 |
| 2024/01/22 | 6,440 | 6,640 | 6,420 | 6,550 | +130 | +2% | 9,400 |
| 2024/01/19 | 6,500 | 6,500 | 6,280 | 6,420 | +50 | +0.8% | 11,800 |
| 2024/01/18 | 6,200 | 6,450 | 6,190 | 6,370 | +180 | +2.9% | 6,400 |
| 2024/01/17 | 6,090 | 6,280 | 6,090 | 6,190 | +100 | +1.6% | 10,700 |
| 2024/01/16 | 6,100 | 6,110 | 5,930 | 6,090 | +160 | +2.7% | 19,100 |
| 2024/01/15 | 5,860 | 6,110 | 5,860 | 5,930 | +70 | +1.2% | 11,400 |
| 2024/01/12 | 5,920 | 5,920 | 5,750 | 5,860 | -60 | -1% | 10,800 |
| 2024/01/11 | 5,960 | 6,020 | 5,850 | 5,920 | -20 | -0.3% | 12,800 |
| 2024/01/10 | 5,740 | 6,010 | 5,730 | 5,940 | +150 | +2.6% | 17,100 |
| 2024/01/09 | 5,930 | 6,030 | 5,790 | 5,790 | +110 | +1.9% | 14,200 |
| 2024/01/05 | 5,680 | 5,780 | 5,640 | 5,680 | +60 | +1.1% | 9,300 |
| 2024/01/04 | 5,250 | 5,700 | 5,250 | 5,620 | +380 | +7.3% | 11,200 |
| 2023/12/29 | 5,250 | 5,310 | 5,200 | 5,240 | -60 | -1.1% | 4,300 |
| 2023/12/28 | 5,250 | 5,360 | 5,230 | 5,300 | -20 | -0.4% | 3,700 |
301～
350
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
