ＯＵＧホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 2,709 | 2,713 | 2,690 | 2,694 | -6 | -0.2% | 2,900 |
| 2024/04/30 | 2,705 | 2,709 | 2,693 | 2,700 | +21 | +0.8% | 4,200 |
| 2024/04/26 | 2,705 | 2,714 | 2,676 | 2,679 | -26 | -1% | 30,000 |
| 2024/04/25 | 2,699 | 2,725 | 2,688 | 2,705 | +6 | +0.2% | 9,400 |
| 2024/04/24 | 2,712 | 2,722 | 2,680 | 2,699 | -6 | -0.2% | 7,300 |
| 2024/04/23 | 2,706 | 2,710 | 2,686 | 2,705 | +20 | +0.7% | 7,500 |
| 2024/04/22 | 2,685 | 2,725 | 2,679 | 2,685 | +35 | +1.3% | 13,700 |
| 2024/04/19 | 2,661 | 2,667 | 2,618 | 2,650 | -19 | -0.7% | 16,000 |
| 2024/04/18 | 2,558 | 2,709 | 2,542 | 2,669 | +129 | +5.1% | 20,700 |
| 2024/04/17 | 2,534 | 2,550 | 2,505 | 2,540 | +8 | +0.3% | 8,100 |
| 2024/04/16 | 2,552 | 2,564 | 2,532 | 2,532 | -20 | -0.8% | 5,400 |
| 2024/04/15 | 2,542 | 2,574 | 2,523 | 2,552 | +12 | +0.5% | 7,200 |
| 2024/04/12 | 2,541 | 2,563 | 2,527 | 2,540 | -1 | ±0% | 5,500 |
| 2024/04/11 | 2,557 | 2,570 | 2,538 | 2,541 | -22 | -0.9% | 2,900 |
| 2024/04/10 | 2,572 | 2,588 | 2,555 | 2,563 | -8 | -0.3% | 3,800 |
| 2024/04/09 | 2,578 | 2,587 | 2,565 | 2,571 | +10 | +0.4% | 4,700 |
| 2024/04/08 | 2,540 | 2,576 | 2,538 | 2,561 | +25 | +1% | 7,600 |
| 2024/04/05 | 2,526 | 2,550 | 2,526 | 2,536 | -7 | -0.3% | 3,800 |
| 2024/04/04 | 2,547 | 2,560 | 2,531 | 2,543 | +2 | +0.1% | 10,700 |
| 2024/04/03 | 2,526 | 2,546 | 2,520 | 2,541 | +9 | +0.4% | 4,200 |
| 2024/04/02 | 2,530 | 2,556 | 2,530 | 2,532 | +2 | +0.1% | 3,000 |
| 2024/04/01 | 2,545 | 2,571 | 2,526 | 2,530 | -8 | -0.3% | 9,700 |
| 2024/03/29 | 2,561 | 2,565 | 2,525 | 2,538 | -27 | -1.1% | 8,800 |
| 2024/03/28 | 2,540 | 2,586 | 2,540 | 2,565 | -50 | -1.9% | 6,000 |
| 2024/03/27 | 2,615 | 2,628 | 2,602 | 2,615 | +11 | +0.4% | 10,700 |
| 2024/03/26 | 2,605 | 2,624 | 2,600 | 2,604 | -10 | -0.4% | 7,700 |
| 2024/03/25 | 2,641 | 2,655 | 2,600 | 2,614 | -33 | -1.2% | 5,600 |
| 2024/03/22 | 2,605 | 2,659 | 2,579 | 2,647 | +52 | +2% | 13,900 |
| 2024/03/21 | 2,593 | 2,610 | 2,593 | 2,595 | -2 | -0.1% | 5,200 |
| 2024/03/19 | 2,592 | 2,597 | 2,576 | 2,597 | ±0 | ±0% | 1,700 |
| 2024/03/18 | 2,571 | 2,600 | 2,571 | 2,597 | +27 | +1.1% | 5,300 |
| 2024/03/15 | 2,557 | 2,580 | 2,554 | 2,570 | +13 | +0.5% | 4,300 |
| 2024/03/14 | 2,520 | 2,559 | 2,520 | 2,557 | +37 | +1.5% | 6,200 |
| 2024/03/13 | 2,537 | 2,550 | 2,510 | 2,520 | -17 | -0.7% | 2,700 |
| 2024/03/12 | 2,513 | 2,537 | 2,479 | 2,537 | +15 | +0.6% | 13,600 |
| 2024/03/11 | 2,560 | 2,563 | 2,517 | 2,522 | -41 | -1.6% | 7,100 |
| 2024/03/08 | 2,575 | 2,581 | 2,555 | 2,563 | -11 | -0.4% | 6,800 |
| 2024/03/07 | 2,588 | 2,593 | 2,568 | 2,574 | -9 | -0.3% | 3,000 |
| 2024/03/06 | 2,569 | 2,588 | 2,555 | 2,583 | +27 | +1.1% | 5,300 |
| 2024/03/05 | 2,578 | 2,578 | 2,552 | 2,556 | -5 | -0.2% | 4,700 |
| 2024/03/04 | 2,600 | 2,600 | 2,555 | 2,561 | -32 | -1.2% | 8,400 |
| 2024/03/01 | 2,599 | 2,603 | 2,579 | 2,593 | -6 | -0.2% | 3,500 |
| 2024/02/29 | 2,576 | 2,607 | 2,575 | 2,599 | +14 | +0.5% | 4,900 |
| 2024/02/28 | 2,609 | 2,609 | 2,578 | 2,585 | -19 | -0.7% | 6,900 |
| 2024/02/27 | 2,592 | 2,609 | 2,582 | 2,604 | +11 | +0.4% | 3,200 |
| 2024/02/26 | 2,615 | 2,615 | 2,579 | 2,593 | -22 | -0.8% | 5,700 |
| 2024/02/22 | 2,635 | 2,645 | 2,613 | 2,615 | -5 | -0.2% | 2,300 |
| 2024/02/21 | 2,644 | 2,652 | 2,620 | 2,620 | -36 | -1.4% | 2,400 |
| 2024/02/20 | 2,621 | 2,670 | 2,621 | 2,656 | +36 | +1.4% | 6,400 |
| 2024/02/19 | 2,605 | 2,634 | 2,600 | 2,620 | +15 | +0.6% | 9,900 |
1～
50
件表示中 / 3447件
類似銘柄と比較する
現在ご覧いただいている「ＯＵＧ ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＯＵＧ ＨＤ | 269,400円 | +1.5% | -18.1% | 2.78% | 4.83倍 | 0.53倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| 英 和 | 233,800円 | +1.7% | +17.2% | 2.78% | 9.67倍 | 1.03倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| 尾家産業 | 162,800円 | +10.7% | +70.5% | 3.69% | 6.74倍 | 1.11倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
| 小津産業 | 176,400円 | -3.6% | +13.6% | 1.42% | 28.49倍 | 0.81倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| アイナボＨＤ | 127,500円 | +6.9% | +11.2% | 3.45% | 10.17倍 | 0.59倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
市場注目の銘柄
チャート関連のコラム
