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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,740 | 1,743 | 1,595 | 1,609 | -91 | -5.4% | 1,241,700 |
| 2022/04/07 | 1,732 | 1,732 | 1,686 | 1,700 | -50 | -2.9% | 515,800 |
| 2022/04/06 | 1,789 | 1,791 | 1,750 | 1,750 | -62 | -3.4% | 319,300 |
| 2022/04/05 | 1,858 | 1,865 | 1,811 | 1,812 | -26 | -1.4% | 284,000 |
| 2022/04/04 | 1,837 | 1,847 | 1,827 | 1,838 | +7 | +0.4% | 158,600 |
| 2022/04/01 | 1,844 | 1,844 | 1,817 | 1,831 | -48 | -2.6% | 325,700 |
| 2022/03/31 | 1,882 | 1,904 | 1,874 | 1,879 | -43 | -2.2% | 259,300 |
| 2022/03/30 | 1,905 | 1,926 | 1,887 | 1,922 | +46 | +2.5% | 446,200 |
| 2022/03/29 | 1,899 | 1,902 | 1,861 | 1,876 | -20 | -1.1% | 373,200 |
| 2022/03/28 | 1,933 | 1,933 | 1,889 | 1,896 | -47 | -2.4% | 190,100 |
| 2022/03/25 | 1,951 | 1,968 | 1,937 | 1,943 | +13 | +0.7% | 145,500 |
| 2022/03/24 | 1,926 | 1,935 | 1,899 | 1,930 | -14 | -0.7% | 168,900 |
| 2022/03/23 | 1,916 | 1,954 | 1,901 | 1,944 | +55 | +2.9% | 209,600 |
| 2022/03/22 | 1,911 | 1,930 | 1,883 | 1,889 | -1 | -0.1% | 411,500 |
| 2022/03/18 | 1,877 | 1,901 | 1,871 | 1,890 | +11 | +0.6% | 354,800 |
| 2022/03/17 | 1,868 | 1,887 | 1,855 | 1,879 | +38 | +2.1% | 370,700 |
| 2022/03/16 | 1,863 | 1,868 | 1,828 | 1,841 | -22 | -1.2% | 386,100 |
| 2022/03/15 | 1,851 | 1,881 | 1,842 | 1,863 | +12 | +0.6% | 212,900 |
| 2022/03/14 | 1,826 | 1,873 | 1,826 | 1,851 | +43 | +2.4% | 164,000 |
| 2022/03/11 | 1,817 | 1,828 | 1,784 | 1,808 | -29 | -1.6% | 195,800 |
| 2022/03/10 | 1,811 | 1,843 | 1,805 | 1,837 | +97 | +5.6% | 218,900 |
| 2022/03/09 | 1,753 | 1,788 | 1,733 | 1,740 | -9 | -0.5% | 309,200 |
| 2022/03/08 | 1,728 | 1,784 | 1,719 | 1,749 | +12 | +0.7% | 335,100 |
| 2022/03/07 | 1,768 | 1,780 | 1,733 | 1,737 | -102 | -5.5% | 529,300 |
| 2022/03/04 | 1,877 | 1,885 | 1,831 | 1,839 | -52 | -2.7% | 379,900 |
| 2022/03/03 | 1,905 | 1,924 | 1,890 | 1,891 | +23 | +1.2% | 221,900 |
| 2022/03/02 | 1,857 | 1,885 | 1,839 | 1,868 | -29 | -1.5% | 303,400 |
| 2022/03/01 | 1,918 | 1,929 | 1,896 | 1,897 | -18 | -0.9% | 337,700 |
| 2022/02/28 | 1,910 | 1,926 | 1,885 | 1,915 | +31 | +1.6% | 182,400 |
| 2022/02/25 | 1,857 | 1,885 | 1,842 | 1,884 | +29 | +1.6% | 341,800 |
| 2022/02/24 | 1,900 | 1,900 | 1,830 | 1,855 | -61 | -3.2% | 284,100 |
| 2022/02/22 | 1,941 | 1,941 | 1,905 | 1,916 | -57 | -2.9% | 197,800 |
| 2022/02/21 | 1,969 | 1,999 | 1,940 | 1,973 | -22 | -1.1% | 161,700 |
| 2022/02/18 | 1,972 | 2,010 | 1,962 | 1,995 | -2 | -0.1% | 181,400 |
| 2022/02/17 | 1,999 | 2,026 | 1,985 | 1,997 | -20 | -1% | 124,700 |
| 2022/02/16 | 1,978 | 2,022 | 1,978 | 2,017 | +78 | +4% | 221,800 |
| 2022/02/15 | 1,959 | 1,978 | 1,928 | 1,939 | -27 | -1.4% | 379,300 |
| 2022/02/14 | 1,970 | 1,990 | 1,955 | 1,966 | -51 | -2.5% | 249,800 |
| 2022/02/10 | 2,046 | 2,049 | 2,005 | 2,017 | -29 | -1.4% | 246,700 |
| 2022/02/09 | 2,052 | 2,059 | 2,027 | 2,046 | +15 | +0.7% | 181,400 |
| 2022/02/08 | 2,029 | 2,065 | 2,023 | 2,031 | +2 | +0.1% | 398,900 |
| 2022/02/07 | 1,985 | 2,033 | 1,976 | 2,029 | +14 | +0.7% | 501,100 |
| 2022/02/04 | 1,990 | 2,020 | 1,978 | 2,015 | +14 | +0.7% | 210,900 |
| 2022/02/03 | 2,006 | 2,013 | 1,977 | 2,001 | -7 | -0.3% | 165,500 |
| 2022/02/02 | 1,963 | 2,012 | 1,951 | 2,008 | +41 | +2.1% | 262,700 |
| 2022/02/01 | 2,000 | 2,026 | 1,963 | 1,967 | -33 | -1.7% | 262,300 |
| 2022/01/31 | 1,985 | 2,029 | 1,979 | 2,000 | +4 | +0.2% | 217,700 |
| 2022/01/28 | 1,932 | 2,009 | 1,932 | 1,996 | +84 | +4.4% | 317,100 |
| 2022/01/27 | 1,968 | 1,985 | 1,895 | 1,912 | -86 | -4.3% | 516,800 |
| 2022/01/26 | 2,000 | 2,018 | 1,987 | 1,998 | +3 | +0.2% | 287,300 |
751～
800
件表示中 / 3692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 | 166,700円 | +2.9% | +11.0% | 3.60% | 9.70倍 | 0.84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 | 175,700円 | +4.2% | +2.3% | 4.55% | 8.58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 | 177,500円 | -0.6% | +6.2% | 1.13% | 4.71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 | 92,600円 | +6.1% | -14.2% | 2.48% | 8.65倍 | 0.97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 |
| タクマ | 183,400円 | +0.6% | +25.4% | 3.60% | 13.72倍 | 1.28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
