オーエスジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,066 | 2,083 | 2,063 | 2,075 | +12 | +0.6% | 233,800 |
| 2025/09/12 | 2,075.5 | 2,082 | 2,060 | 2,063 | -10 | -0.5% | 309,300 |
| 2025/09/11 | 2,066 | 2,088.5 | 2,060 | 2,073 | +7 | +0.3% | 248,100 |
| 2025/09/10 | 2,060 | 2,067 | 2,052.5 | 2,066 | -0.5 | ±0% | 161,900 |
| 2025/09/09 | 2,054 | 2,069 | 2,051 | 2,066.5 | +14.5 | +0.7% | 172,000 |
| 2025/09/08 | 2,050 | 2,054 | 2,036.5 | 2,052 | +11 | +0.5% | 134,700 |
| 2025/09/05 | 2,011 | 2,047 | 2,011 | 2,041 | +25.5 | +1.3% | 229,800 |
| 2025/09/04 | 2,022 | 2,031.5 | 2,010.5 | 2,015.5 | -7 | -0.3% | 184,000 |
| 2025/09/03 | 2,012.5 | 2,029.5 | 2,009 | 2,022.5 | +10.5 | +0.5% | 274,300 |
| 2025/09/02 | 2,008.5 | 2,019 | 2,004.5 | 2,012 | +5 | +0.2% | 216,100 |
| 2025/09/01 | 2,018 | 2,031 | 1,998 | 2,007 | -18 | -0.9% | 190,200 |
| 2025/08/29 | 2,017.5 | 2,030 | 2,007.5 | 2,025 | -3 | -0.1% | 299,900 |
| 2025/08/28 | 2,039 | 2,042 | 2,020 | 2,028 | -8 | -0.4% | 551,800 |
| 2025/08/27 | 2,035 | 2,047.5 | 2,026.5 | 2,036 | -9 | -0.4% | 333,700 |
| 2025/08/26 | 2,053.5 | 2,055.5 | 2,033 | 2,045 | -9 | -0.4% | 244,900 |
| 2025/08/25 | 2,027 | 2,059.5 | 2,018 | 2,054 | +27.5 | +1.4% | 320,700 |
| 2025/08/22 | 2,019 | 2,026.5 | 2,009 | 2,026.5 | +2 | +0.1% | 212,900 |
| 2025/08/21 | 2,021 | 2,031.5 | 2,014 | 2,024.5 | +3.5 | +0.2% | 256,300 |
| 2025/08/20 | 2,036 | 2,044.5 | 2,021 | 2,021 | -4 | -0.2% | 266,100 |
| 2025/08/19 | 2,023.5 | 2,028.5 | 2,008 | 2,025 | -4.5 | -0.2% | 372,700 |
| 2025/08/18 | 2,051 | 2,051 | 2,024 | 2,029.5 | -23.5 | -1.1% | 328,600 |
| 2025/08/15 | 2,050 | 2,062 | 2,036.5 | 2,053 | +3 | +0.1% | 284,800 |
| 2025/08/14 | 2,050 | 2,056 | 2,039 | 2,050 | -5 | -0.2% | 231,300 |
| 2025/08/13 | 2,045 | 2,059.5 | 2,038.5 | 2,055 | +10 | +0.5% | 317,400 |
| 2025/08/12 | 2,071 | 2,079 | 2,041 | 2,045 | -26 | -1.3% | 451,100 |
| 2025/08/08 | 2,050 | 2,080 | 2,047.5 | 2,071 | +28.5 | +1.4% | 525,000 |
| 2025/08/07 | 2,011 | 2,045 | 2,003 | 2,042.5 | +11 | +0.5% | 336,300 |
| 2025/08/06 | 2,005 | 2,039 | 2,002 | 2,031.5 | +23.5 | +1.2% | 358,800 |
| 2025/08/05 | 2,012.5 | 2,042.5 | 2,000 | 2,008 | +5.5 | +0.3% | 447,400 |
| 2025/08/04 | 1,947 | 2,010.5 | 1,940.5 | 2,002.5 | +22.5 | +1.1% | 737,800 |
| 2025/08/01 | 1,957.5 | 1,985.5 | 1,956 | 1,980 | +24 | +1.2% | 676,500 |
| 2025/07/31 | 1,959.5 | 1,969 | 1,949 | 1,956 | +8.5 | +0.4% | 530,300 |
| 2025/07/30 | 1,940 | 1,950 | 1,931 | 1,947.5 | -0.5 | ±0% | 1,897,400 |
| 2025/07/29 | 1,926 | 1,948 | 1,922.5 | 1,948 | +8 | +0.4% | 658,000 |
| 2025/07/28 | 1,924 | 1,953 | 1,918.5 | 1,940 | +19 | +1% | 638,400 |
| 2025/07/25 | 1,913.5 | 1,929 | 1,903 | 1,921 | +11.5 | +0.6% | 503,400 |
| 2025/07/24 | 1,877 | 1,909.5 | 1,868.5 | 1,909.5 | +33 | +1.8% | 582,300 |
| 2025/07/23 | 1,849 | 1,888 | 1,846 | 1,876.5 | +34 | +1.8% | 617,100 |
| 2025/07/22 | 1,844 | 1,858.5 | 1,830.5 | 1,842.5 | +3.5 | +0.2% | 426,900 |
| 2025/07/18 | 1,863 | 1,868 | 1,835 | 1,839 | -12 | -0.6% | 428,200 |
| 2025/07/17 | 1,820 | 1,851.5 | 1,820 | 1,851 | +24 | +1.3% | 479,800 |
| 2025/07/16 | 1,822 | 1,833 | 1,813 | 1,827 | ±0 | ±0% | 387,300 |
| 2025/07/15 | 1,844 | 1,854 | 1,819 | 1,827 | -23.5 | -1.3% | 534,700 |
| 2025/07/14 | 1,897.5 | 1,897.5 | 1,844 | 1,850.5 | -64.5 | -3.4% | 714,700 |
| 2025/07/11 | 1,900 | 1,924.5 | 1,858 | 1,915 | +159.5 | +9.1% | 1,542,300 |
| 2025/07/10 | 1,752 | 1,760 | 1,739 | 1,755.5 | +4 | +0.2% | 438,900 |
| 2025/07/09 | 1,757 | 1,771 | 1,751 | 1,751.5 | -5.5 | -0.3% | 404,500 |
| 2025/07/08 | 1,730 | 1,760 | 1,727.5 | 1,757 | +33 | +1.9% | 457,500 |
| 2025/07/07 | 1,731.5 | 1,735 | 1,723.5 | 1,724 | -7 | -0.4% | 299,400 |
| 2025/07/04 | 1,737 | 1,740 | 1,719 | 1,731 | +3 | +0.2% | 175,100 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「ＯＳＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ＯＳＧ | 207,500円 | +2.9% | +11.0% | 4.24% | 11.76倍 | 1.04倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| グローリー | 385,300円 | -7.9% | -31.4% | 2.91% | 21.60倍 | 0.92倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| 平 和 | 220,800円 | +102.9% | +124.1% | 3.62% | 9.43倍 | 0.89倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| タクマ | 233,000円 | +9.2% | +6.4% | 3.39% | 14.86倍 | 1.60倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| ＮＴＮ | 34,300円 | -4.3% | +5.0% | 3.21% | - | 0.78倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
市場注目の銘柄
チャート関連のコラム
