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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,890 | 1,892 | 1,861 | 1,880 | +46 | +2.5% | 279,800 |
| 2022/10/13 | 1,830 | 1,848 | 1,823 | 1,834 | +20 | +1.1% | 310,600 |
| 2022/10/12 | 1,803 | 1,827 | 1,797 | 1,814 | +16 | +0.9% | 234,600 |
| 2022/10/11 | 1,806 | 1,827 | 1,780 | 1,798 | -26 | -1.4% | 399,000 |
| 2022/10/07 | 1,812 | 1,848 | 1,794 | 1,824 | -68 | -3.6% | 554,400 |
| 2022/10/06 | 1,868 | 1,906 | 1,868 | 1,892 | +25 | +1.3% | 365,100 |
| 2022/10/05 | 1,878 | 1,885 | 1,865 | 1,867 | +13 | +0.7% | 283,000 |
| 2022/10/04 | 1,851 | 1,864 | 1,837 | 1,854 | +43 | +2.4% | 217,700 |
| 2022/10/03 | 1,777 | 1,812 | 1,768 | 1,811 | +25 | +1.4% | 216,100 |
| 2022/09/30 | 1,822 | 1,827 | 1,775 | 1,786 | -36 | -2% | 305,900 |
| 2022/09/29 | 1,834 | 1,841 | 1,811 | 1,822 | +23 | +1.3% | 245,100 |
| 2022/09/28 | 1,798 | 1,815 | 1,773 | 1,799 | -5 | -0.3% | 225,700 |
| 2022/09/27 | 1,790 | 1,819 | 1,780 | 1,804 | +7 | +0.4% | 231,800 |
| 2022/09/26 | 1,825 | 1,831 | 1,797 | 1,797 | -68 | -3.6% | 278,000 |
| 2022/09/22 | 1,858 | 1,868 | 1,844 | 1,865 | -10 | -0.5% | 113,100 |
| 2022/09/21 | 1,862 | 1,882 | 1,858 | 1,875 | -18 | -1% | 100,700 |
| 2022/09/20 | 1,911 | 1,919 | 1,888 | 1,893 | +18 | +1% | 150,300 |
| 2022/09/16 | 1,857 | 1,899 | 1,848 | 1,875 | +6 | +0.3% | 270,500 |
| 2022/09/15 | 1,895 | 1,898 | 1,867 | 1,869 | -27 | -1.4% | 185,700 |
| 2022/09/14 | 1,918 | 1,925 | 1,894 | 1,896 | -62 | -3.2% | 219,800 |
| 2022/09/13 | 1,955 | 1,968 | 1,948 | 1,958 | -3 | -0.2% | 128,100 |
| 2022/09/12 | 1,953 | 1,970 | 1,943 | 1,961 | +31 | +1.6% | 229,500 |
| 2022/09/09 | 1,910 | 1,934 | 1,907 | 1,930 | +29 | +1.5% | 312,100 |
| 2022/09/08 | 1,881 | 1,901 | 1,873 | 1,901 | +57 | +3.1% | 282,600 |
| 2022/09/07 | 1,847 | 1,851 | 1,817 | 1,844 | -23 | -1.2% | 237,700 |
| 2022/09/06 | 1,873 | 1,878 | 1,843 | 1,867 | +10 | +0.5% | 171,000 |
| 2022/09/05 | 1,831 | 1,872 | 1,831 | 1,857 | +19 | +1% | 259,600 |
| 2022/09/02 | 1,901 | 1,904 | 1,821 | 1,838 | -63 | -3.3% | 523,200 |
| 2022/09/01 | 1,901 | 1,917 | 1,895 | 1,901 | -29 | -1.5% | 182,600 |
| 2022/08/31 | 1,927 | 1,938 | 1,920 | 1,930 | -29 | -1.5% | 331,400 |
| 2022/08/30 | 1,957 | 1,966 | 1,938 | 1,959 | +40 | +2.1% | 821,100 |
| 2022/08/29 | 1,875 | 1,921 | 1,872 | 1,919 | -25 | -1.3% | 296,200 |
| 2022/08/26 | 1,946 | 1,961 | 1,940 | 1,944 | -4 | -0.2% | 150,100 |
| 2022/08/25 | 1,940 | 1,956 | 1,932 | 1,948 | +8 | +0.4% | 149,700 |
| 2022/08/24 | 1,934 | 1,956 | 1,930 | 1,940 | +21 | +1.1% | 240,100 |
| 2022/08/23 | 1,925 | 1,931 | 1,913 | 1,919 | -29 | -1.5% | 180,600 |
| 2022/08/22 | 1,930 | 1,952 | 1,926 | 1,948 | -22 | -1.1% | 165,500 |
| 2022/08/19 | 1,959 | 1,971 | 1,946 | 1,970 | +34 | +1.8% | 225,600 |
| 2022/08/18 | 1,945 | 1,946 | 1,923 | 1,936 | -3 | -0.2% | 192,300 |
| 2022/08/17 | 1,940 | 1,946 | 1,927 | 1,939 | +34 | +1.8% | 281,600 |
| 2022/08/16 | 1,930 | 1,930 | 1,902 | 1,905 | -15 | -0.8% | 235,500 |
| 2022/08/15 | 1,924 | 1,925 | 1,909 | 1,920 | -6 | -0.3% | 235,400 |
| 2022/08/12 | 1,918 | 1,938 | 1,911 | 1,926 | +61 | +3.3% | 398,700 |
| 2022/08/10 | 1,857 | 1,869 | 1,834 | 1,865 | +12 | +0.6% | 194,800 |
| 2022/08/09 | 1,877 | 1,881 | 1,841 | 1,853 | -31 | -1.6% | 245,100 |
| 2022/08/08 | 1,858 | 1,896 | 1,851 | 1,884 | +26 | +1.4% | 421,000 |
| 2022/08/05 | 1,814 | 1,867 | 1,814 | 1,858 | +37 | +2% | 317,800 |
| 2022/08/04 | 1,815 | 1,823 | 1,803 | 1,821 | +21 | +1.2% | 230,400 |
| 2022/08/03 | 1,808 | 1,820 | 1,790 | 1,800 | +7 | +0.4% | 256,900 |
| 2022/08/02 | 1,830 | 1,832 | 1,791 | 1,793 | -77 | -4.1% | 372,300 |
701～
750
件表示中 / 3768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 | 202,600円 | +2.9% | +11.0% | 4.34% | 11.48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 |
| 椿本チ | 213,600円 | +3.9% | -9.2% | 3.75% | 10.60倍 | 0.82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 |
| 平 和 | 226,800円 | +102.9% | +124.1% | 3.53% | 9.68倍 | 0.92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 | 224,300円 | +9.2% | +6.4% | 3.52% | 14.37倍 | 1.55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 | 32,600円 | -4.3% | +5.0% | 3.37% | - | 0.74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
