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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 1,792 | 1,794 | 1,752 | 1,756 | -15 | -0.8% | 143,700 |
| 2023/10/17 | 1,785.5 | 1,799 | 1,759.5 | 1,771 | +12 | +0.7% | 237,600 |
| 2023/10/16 | 1,756 | 1,769.5 | 1,740 | 1,759 | -21 | -1.2% | 306,100 |
| 2023/10/13 | 1,784 | 1,801 | 1,772.5 | 1,780 | -32 | -1.8% | 332,500 |
| 2023/10/12 | 1,765.5 | 1,812.5 | 1,758 | 1,812 | +64 | +3.7% | 328,600 |
| 2023/10/11 | 1,770 | 1,770 | 1,744.5 | 1,748 | -16 | -0.9% | 190,300 |
| 2023/10/10 | 1,760.5 | 1,780 | 1,748 | 1,764 | +23.5 | +1.4% | 298,000 |
| 2023/10/06 | 1,700 | 1,761.5 | 1,697.5 | 1,740.5 | +7.5 | +0.4% | 553,500 |
| 2023/10/05 | 1,710 | 1,735.5 | 1,701 | 1,733 | +29 | +1.7% | 345,800 |
| 2023/10/04 | 1,720 | 1,725 | 1,701 | 1,704 | -39.5 | -2.3% | 377,100 |
| 2023/10/03 | 1,792.5 | 1,796 | 1,743 | 1,743.5 | -41.5 | -2.3% | 377,500 |
| 2023/10/02 | 1,788 | 1,813 | 1,782 | 1,785 | +23 | +1.3% | 372,800 |
| 2023/09/29 | 1,790 | 1,793.5 | 1,755 | 1,762 | -31.5 | -1.8% | 469,300 |
| 2023/09/28 | 1,789 | 1,813 | 1,780 | 1,793.5 | -9 | -0.5% | 293,900 |
| 2023/09/27 | 1,783.5 | 1,807.5 | 1,766.5 | 1,802.5 | +4.5 | +0.3% | 315,400 |
| 2023/09/26 | 1,811.5 | 1,811.5 | 1,797 | 1,798 | -5 | -0.3% | 135,800 |
| 2023/09/25 | 1,800 | 1,812.5 | 1,790 | 1,803 | +14 | +0.8% | 141,400 |
| 2023/09/22 | 1,797.5 | 1,797.5 | 1,781 | 1,789 | -16.5 | -0.9% | 200,800 |
| 2023/09/21 | 1,828 | 1,833.5 | 1,803.5 | 1,805.5 | -26.5 | -1.4% | 175,000 |
| 2023/09/20 | 1,855.5 | 1,860 | 1,832 | 1,832 | -19 | -1% | 192,300 |
| 2023/09/19 | 1,835 | 1,851.5 | 1,825.5 | 1,851 | +13.5 | +0.7% | 222,000 |
| 2023/09/15 | 1,843.5 | 1,843.5 | 1,826 | 1,837.5 | +10.5 | +0.6% | 378,100 |
| 2023/09/14 | 1,815.5 | 1,831.5 | 1,810 | 1,827 | +15 | +0.8% | 214,700 |
| 2023/09/13 | 1,836.5 | 1,836.5 | 1,810 | 1,812 | -18 | -1% | 250,700 |
| 2023/09/12 | 1,841 | 1,857 | 1,813.5 | 1,830 | +4.5 | +0.2% | 153,500 |
| 2023/09/11 | 1,831 | 1,836 | 1,813.5 | 1,825.5 | +4.5 | +0.2% | 171,000 |
| 2023/09/08 | 1,831.5 | 1,844.5 | 1,819 | 1,821 | -38.5 | -2.1% | 258,700 |
| 2023/09/07 | 1,864 | 1,874 | 1,856.5 | 1,859.5 | -1 | -0.1% | 173,100 |
| 2023/09/06 | 1,857 | 1,875 | 1,851.5 | 1,860.5 | -4.5 | -0.2% | 331,500 |
| 2023/09/05 | 1,873 | 1,874 | 1,856 | 1,865 | +5 | +0.3% | 326,300 |
| 2023/09/04 | 1,855 | 1,860 | 1,833 | 1,860 | +12 | +0.6% | 343,700 |
| 2023/09/01 | 1,838 | 1,865 | 1,837 | 1,848 | +9 | +0.5% | 265,900 |
| 2023/08/31 | 1,825 | 1,842.5 | 1,822 | 1,839 | -0.5 | ±0% | 226,800 |
| 2023/08/30 | 1,846 | 1,851 | 1,834.5 | 1,839.5 | +7 | +0.4% | 186,500 |
| 2023/08/29 | 1,835 | 1,845 | 1,820 | 1,832.5 | +3 | +0.2% | 224,400 |
| 2023/08/28 | 1,819.5 | 1,832 | 1,812.5 | 1,829.5 | +23 | +1.3% | 228,200 |
| 2023/08/25 | 1,802 | 1,816 | 1,797.5 | 1,806.5 | -25 | -1.4% | 177,200 |
| 2023/08/24 | 1,835.5 | 1,843 | 1,821 | 1,831.5 | -4 | -0.2% | 111,200 |
| 2023/08/23 | 1,803.5 | 1,838.5 | 1,794.5 | 1,835.5 | +25.5 | +1.4% | 116,500 |
| 2023/08/22 | 1,801 | 1,811.5 | 1,789.5 | 1,810 | +14.5 | +0.8% | 145,900 |
| 2023/08/21 | 1,817.5 | 1,818.5 | 1,795.5 | 1,795.5 | -20.5 | -1.1% | 167,500 |
| 2023/08/18 | 1,800 | 1,825 | 1,795 | 1,816 | -5 | -0.3% | 154,300 |
| 2023/08/17 | 1,826.5 | 1,833 | 1,804.5 | 1,821 | -3.5 | -0.2% | 226,300 |
| 2023/08/16 | 1,822 | 1,833.5 | 1,815.5 | 1,824.5 | -25.5 | -1.4% | 202,100 |
| 2023/08/15 | 1,870 | 1,881 | 1,850 | 1,850 | -16.5 | -0.9% | 143,700 |
| 2023/08/14 | 1,898 | 1,909.5 | 1,864.5 | 1,866.5 | -31 | -1.6% | 123,600 |
| 2023/08/10 | 1,879 | 1,901 | 1,864 | 1,897.5 | +20.5 | +1.1% | 128,200 |
| 2023/08/09 | 1,885.5 | 1,887.5 | 1,864.5 | 1,877 | -8.5 | -0.5% | 169,500 |
| 2023/08/08 | 1,885 | 1,900.5 | 1,875.5 | 1,885.5 | +7.5 | +0.4% | 137,900 |
| 2023/08/07 | 1,881 | 1,887.5 | 1,870.5 | 1,878 | +9.5 | +0.5% | 290,900 |
451～
500
件表示中 / 3767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 | 202,400円 | +2.9% | +11.0% | 4.35% | 11.47倍 | 1.02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 |
| 平 和 | 222,500円 | +102.9% | +124.1% | 3.60% | 9.50倍 | 0.90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 |
| グローリー | 370,200円 | -7.9% | -31.4% | 3.03% | 20.93倍 | 0.89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 |
| タクマ | 223,300円 | +9.2% | +6.4% | 3.54% | 14.31倍 | 1.54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 | 31,700円 | -4.3% | +5.0% | 3.47% | - | 0.72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
