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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,685 | 1,695 | 1,671 | 1,685 | -7.5 | -0.4% | 514,600 |
| 2025/04/30 | 1,675 | 1,702 | 1,673 | 1,692.5 | +11.5 | +0.7% | 536,300 |
| 2025/04/28 | 1,664.5 | 1,697.5 | 1,664.5 | 1,681 | +31 | +1.9% | 547,700 |
| 2025/04/25 | 1,636 | 1,659 | 1,636 | 1,650 | +17 | +1% | 442,900 |
| 2025/04/24 | 1,639 | 1,654 | 1,633 | 1,633 | -2.5 | -0.2% | 421,300 |
| 2025/04/23 | 1,624.5 | 1,649 | 1,624.5 | 1,635.5 | +40 | +2.5% | 539,300 |
| 2025/04/22 | 1,597.5 | 1,618 | 1,584.5 | 1,595.5 | -2 | -0.1% | 478,000 |
| 2025/04/21 | 1,601.5 | 1,604 | 1,574.5 | 1,597.5 | -9 | -0.6% | 399,100 |
| 2025/04/18 | 1,600 | 1,617.5 | 1,599.5 | 1,606.5 | +8.5 | +0.5% | 255,500 |
| 2025/04/17 | 1,565.5 | 1,599 | 1,563 | 1,598 | +32.5 | +2.1% | 407,300 |
| 2025/04/16 | 1,578 | 1,589.5 | 1,557 | 1,565.5 | -34 | -2.1% | 544,400 |
| 2025/04/15 | 1,612 | 1,612 | 1,596.5 | 1,599.5 | -14 | -0.9% | 277,500 |
| 2025/04/14 | 1,569 | 1,614.5 | 1,557.5 | 1,613.5 | +67 | +4.3% | 544,200 |
| 2025/04/11 | 1,530 | 1,551.5 | 1,465.5 | 1,546.5 | -9.5 | -0.6% | 764,300 |
| 2025/04/10 | 1,569 | 1,575 | 1,540.5 | 1,556 | +62.5 | +4.2% | 541,100 |
| 2025/04/09 | 1,496.5 | 1,507 | 1,468 | 1,493.5 | -32.5 | -2.1% | 444,900 |
| 2025/04/08 | 1,515 | 1,550.5 | 1,515 | 1,526 | +41 | +2.8% | 653,600 |
| 2025/04/07 | 1,501 | 1,522.5 | 1,454 | 1,485 | -48 | -3.1% | 885,700 |
| 2025/04/04 | 1,526 | 1,543.5 | 1,508.5 | 1,533 | -44 | -2.8% | 625,800 |
| 2025/04/03 | 1,598 | 1,598 | 1,567 | 1,577 | -50.5 | -3.1% | 550,900 |
| 2025/04/02 | 1,631 | 1,649.5 | 1,625 | 1,627.5 | +7 | +0.4% | 442,400 |
| 2025/04/01 | 1,646.5 | 1,650.5 | 1,620.5 | 1,620.5 | -10.5 | -0.6% | 487,900 |
| 2025/03/31 | 1,667.5 | 1,673 | 1,631 | 1,631 | -55 | -3.3% | 712,900 |
| 2025/03/28 | 1,700 | 1,711 | 1,686 | 1,686 | -30 | -1.7% | 329,500 |
| 2025/03/27 | 1,710 | 1,716 | 1,700 | 1,716 | +1 | +0.1% | 255,000 |
| 2025/03/26 | 1,721 | 1,721 | 1,707.5 | 1,715 | +2 | +0.1% | 257,100 |
| 2025/03/25 | 1,700.5 | 1,717 | 1,699.5 | 1,713 | +14.5 | +0.9% | 273,700 |
| 2025/03/24 | 1,717 | 1,724 | 1,696 | 1,698.5 | -23.5 | -1.4% | 332,700 |
| 2025/03/21 | 1,722.5 | 1,745.5 | 1,715.5 | 1,722 | +0.5 | ±0% | 1,238,100 |
| 2025/03/19 | 1,713 | 1,735 | 1,712 | 1,721.5 | -1.5 | -0.1% | 278,600 |
| 2025/03/18 | 1,743.5 | 1,750 | 1,716 | 1,723 | -13 | -0.7% | 320,900 |
| 2025/03/17 | 1,726 | 1,743 | 1,724 | 1,736 | +22.5 | +1.3% | 200,900 |
| 2025/03/14 | 1,718 | 1,720.5 | 1,702 | 1,713.5 | -7 | -0.4% | 234,700 |
| 2025/03/13 | 1,720 | 1,738.5 | 1,713 | 1,720.5 | -7.5 | -0.4% | 175,100 |
| 2025/03/12 | 1,700 | 1,740 | 1,700 | 1,728 | +16 | +0.9% | 376,500 |
| 2025/03/11 | 1,700 | 1,725 | 1,696 | 1,712 | -20 | -1.2% | 318,600 |
| 2025/03/10 | 1,750.5 | 1,759.5 | 1,720 | 1,732 | -17.5 | -1% | 222,900 |
| 2025/03/07 | 1,741.5 | 1,771.5 | 1,726 | 1,749.5 | +2.5 | +0.1% | 388,800 |
| 2025/03/06 | 1,728.5 | 1,761.5 | 1,725 | 1,747 | +18.5 | +1.1% | 513,100 |
| 2025/03/05 | 1,724 | 1,740.5 | 1,720.5 | 1,728.5 | +5.5 | +0.3% | 284,400 |
| 2025/03/04 | 1,750 | 1,759 | 1,718.5 | 1,723 | -18.5 | -1.1% | 262,600 |
| 2025/03/03 | 1,733 | 1,751 | 1,720 | 1,741.5 | +19 | +1.1% | 343,100 |
| 2025/02/28 | 1,738.5 | 1,739 | 1,713 | 1,722.5 | -33 | -1.9% | 389,500 |
| 2025/02/27 | 1,753 | 1,759 | 1,738.5 | 1,755.5 | +15.5 | +0.9% | 205,900 |
| 2025/02/26 | 1,759 | 1,760 | 1,727.5 | 1,740 | -8.5 | -0.5% | 577,800 |
| 2025/02/25 | 1,725 | 1,760 | 1,725 | 1,748.5 | +30.5 | +1.8% | 392,300 |
| 2025/02/21 | 1,695.5 | 1,723 | 1,688.5 | 1,718 | +29.5 | +1.7% | 488,500 |
| 2025/02/20 | 1,681 | 1,700.5 | 1,681 | 1,688.5 | +5.5 | +0.3% | 371,800 |
| 2025/02/19 | 1,667 | 1,695 | 1,667 | 1,683 | +16.5 | +1% | 241,900 |
| 2025/02/18 | 1,667 | 1,673 | 1,658.5 | 1,666.5 | -0.5 | ±0% | 246,600 |
1～
50
件表示中 / 3691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 | 168,500円 | +2.9% | +11.0% | 3.56% | 9.80倍 | 0.85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 |
| 椿本チ | 174,900円 | +4.2% | +2.3% | 4.57% | 8.54倍 | 0.72倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| 三井Ｅ＆Ｓ | 178,500円 | -0.6% | +6.2% | 1.12% | 4.74倍 | 1.13倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| カナデビア | 91,800円 | +6.1% | -14.2% | 2.51% | 8.58倍 | 0.96倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| グローリー | 250,000円 | -0.7% | -49.4% | 4.32% | 10.70倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
