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 |
|---|---|---|---|---|---|---|---|
| 2025/06/24 | 1,680 | 1,689 | 1,662 | 1,662 | -7.5 | -0.4% | 198,300 |
| 2025/06/23 | 1,673.5 | 1,677.5 | 1,668 | 1,669.5 | -5 | -0.3% | 216,200 |
| 2025/06/20 | 1,665 | 1,677.5 | 1,664.5 | 1,674.5 | +9.5 | +0.6% | 356,500 |
| 2025/06/19 | 1,684.5 | 1,689 | 1,664 | 1,665 | -19.5 | -1.2% | 204,200 |
| 2025/06/18 | 1,678 | 1,687 | 1,676 | 1,684.5 | +6.5 | +0.4% | 226,400 |
| 2025/06/17 | 1,670.5 | 1,682.5 | 1,670.5 | 1,678 | +8 | +0.5% | 214,800 |
| 2025/06/16 | 1,665.5 | 1,677 | 1,662.5 | 1,670 | +9.5 | +0.6% | 186,500 |
| 2025/06/13 | 1,661.5 | 1,670 | 1,649 | 1,660.5 | -1 | -0.1% | 258,500 |
| 2025/06/12 | 1,662 | 1,674 | 1,653 | 1,661.5 | -0.5 | ±0% | 222,500 |
| 2025/06/11 | 1,650 | 1,663 | 1,647 | 1,662 | +15 | +0.9% | 196,400 |
| 2025/06/10 | 1,660.5 | 1,668.5 | 1,647 | 1,647 | -9 | -0.5% | 225,700 |
| 2025/06/09 | 1,667 | 1,667.5 | 1,652 | 1,656 | -3.5 | -0.2% | 170,900 |
| 2025/06/06 | 1,658.5 | 1,668.5 | 1,651.5 | 1,659.5 | -3 | -0.2% | 283,500 |
| 2025/06/05 | 1,649 | 1,666 | 1,647 | 1,662.5 | +3 | +0.2% | 261,400 |
| 2025/06/04 | 1,652 | 1,667.5 | 1,651 | 1,659.5 | +17.5 | +1.1% | 322,800 |
| 2025/06/03 | 1,650 | 1,654 | 1,642 | 1,642 | -9 | -0.5% | 335,000 |
| 2025/06/02 | 1,646 | 1,654.5 | 1,631.5 | 1,651 | -3 | -0.2% | 304,200 |
| 2025/05/30 | 1,632.5 | 1,659.5 | 1,626.5 | 1,654 | +7.5 | +0.5% | 400,600 |
| 2025/05/29 | 1,623.5 | 1,650 | 1,616.5 | 1,646.5 | -4.5 | -0.3% | 523,400 |
| 2025/05/28 | 1,654 | 1,668.5 | 1,642 | 1,651 | +22 | +1.4% | 617,100 |
| 2025/05/27 | 1,615 | 1,636 | 1,615 | 1,629 | +14 | +0.9% | 251,500 |
| 2025/05/26 | 1,624.5 | 1,628 | 1,613.5 | 1,615 | -9.5 | -0.6% | 256,800 |
| 2025/05/23 | 1,606.5 | 1,625 | 1,605.5 | 1,624.5 | +17.5 | +1.1% | 275,000 |
| 2025/05/22 | 1,640 | 1,640 | 1,599 | 1,607 | -51 | -3.1% | 570,100 |
| 2025/05/21 | 1,665 | 1,670.5 | 1,657 | 1,658 | +3 | +0.2% | 281,700 |
| 2025/05/20 | 1,671 | 1,679 | 1,653 | 1,655 | -9.5 | -0.6% | 483,200 |
| 2025/05/19 | 1,667.5 | 1,675.5 | 1,659 | 1,664.5 | -1 | -0.1% | 322,100 |
| 2025/05/16 | 1,673.5 | 1,693.5 | 1,660 | 1,665.5 | -7 | -0.4% | 404,100 |
| 2025/05/15 | 1,683 | 1,690.5 | 1,661 | 1,672.5 | -26.5 | -1.6% | 437,100 |
| 2025/05/14 | 1,702 | 1,706 | 1,681.5 | 1,699 | -2 | -0.1% | 412,100 |
| 2025/05/13 | 1,700.5 | 1,718.5 | 1,699 | 1,701 | +8.5 | +0.5% | 382,100 |
| 2025/05/12 | 1,682 | 1,695.5 | 1,679 | 1,692.5 | +14 | +0.8% | 391,100 |
| 2025/05/09 | 1,690 | 1,695.5 | 1,673.5 | 1,678.5 | -3 | -0.2% | 394,400 |
| 2025/05/08 | 1,671.5 | 1,688 | 1,670.5 | 1,681.5 | +1.5 | +0.1% | 254,400 |
| 2025/05/07 | 1,678 | 1,705 | 1,670 | 1,680 | +13 | +0.8% | 490,900 |
| 2025/05/02 | 1,678.5 | 1,687.5 | 1,657 | 1,667 | -18 | -1.1% | 570,400 |
| 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 |
1～
50
件表示中 / 3727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 | 166,200円 | +2.9% | +11.0% | 3.61% | 9.39倍 | 0.82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 | 321,200円 | -7.9% | -31.4% | 3.49% | 18.41倍 | 0.78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 |
| 椿本チ | 176,300円 | +3.9% | -9.2% | 4.54% | 8.84倍 | 0.68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 |
| ＣＫＤ | 242,000円 | +0.2% | -0.9% | 3.31% | 12.34倍 | 1.18倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| タクマ | 200,500円 | +9.2% | +6.4% | 3.94% | 12.83倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
