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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,844 | 1,878 | 1,837 | 1,870 | +55 | +3% | 508,100 |
| 2022/07/29 | 1,847 | 1,850 | 1,802 | 1,815 | -29 | -1.6% | 605,900 |
| 2022/07/28 | 1,829 | 1,844 | 1,812 | 1,844 | +47 | +2.6% | 1,174,600 |
| 2022/07/27 | 1,773 | 1,808 | 1,762 | 1,797 | +29 | +1.6% | 617,100 |
| 2022/07/26 | 1,738 | 1,777 | 1,733 | 1,768 | +48 | +2.8% | 569,200 |
| 2022/07/25 | 1,714 | 1,738 | 1,703 | 1,720 | +18 | +1.1% | 426,500 |
| 2022/07/22 | 1,691 | 1,709 | 1,685 | 1,702 | +4 | +0.2% | 202,900 |
| 2022/07/21 | 1,687 | 1,700 | 1,676 | 1,698 | +3 | +0.2% | 252,700 |
| 2022/07/20 | 1,668 | 1,695 | 1,663 | 1,695 | +57 | +3.5% | 420,900 |
| 2022/07/19 | 1,623 | 1,640 | 1,602 | 1,638 | +26 | +1.6% | 313,900 |
| 2022/07/15 | 1,624 | 1,629 | 1,587 | 1,612 | -2 | -0.1% | 356,000 |
| 2022/07/14 | 1,587 | 1,623 | 1,580 | 1,614 | -1 | -0.1% | 274,800 |
| 2022/07/13 | 1,595 | 1,628 | 1,590 | 1,615 | +31 | +2% | 359,600 |
| 2022/07/12 | 1,629 | 1,629 | 1,566 | 1,584 | -55 | -3.4% | 478,800 |
| 2022/07/11 | 1,652 | 1,662 | 1,633 | 1,639 | +4 | +0.2% | 469,800 |
| 2022/07/08 | 1,592 | 1,666 | 1,577 | 1,635 | +53 | +3.4% | 1,089,000 |
| 2022/07/07 | 1,580 | 1,594 | 1,553 | 1,582 | +9 | +0.6% | 440,200 |
| 2022/07/06 | 1,594 | 1,603 | 1,572 | 1,573 | -48 | -3% | 255,500 |
| 2022/07/05 | 1,629 | 1,644 | 1,618 | 1,621 | -7 | -0.4% | 248,600 |
| 2022/07/04 | 1,613 | 1,636 | 1,612 | 1,628 | +37 | +2.3% | 327,700 |
| 2022/07/01 | 1,573 | 1,609 | 1,573 | 1,591 | +15 | +1% | 482,400 |
| 2022/06/30 | 1,628 | 1,630 | 1,568 | 1,576 | -52 | -3.2% | 394,200 |
| 2022/06/29 | 1,619 | 1,640 | 1,612 | 1,628 | -24 | -1.5% | 425,700 |
| 2022/06/28 | 1,645 | 1,654 | 1,631 | 1,652 | +4 | +0.2% | 241,800 |
| 2022/06/27 | 1,647 | 1,653 | 1,635 | 1,648 | +40 | +2.5% | 240,800 |
| 2022/06/24 | 1,589 | 1,615 | 1,581 | 1,608 | +19 | +1.2% | 289,500 |
| 2022/06/23 | 1,587 | 1,602 | 1,575 | 1,589 | -2 | -0.1% | 212,800 |
| 2022/06/22 | 1,633 | 1,635 | 1,590 | 1,591 | -20 | -1.2% | 177,200 |
| 2022/06/21 | 1,591 | 1,624 | 1,582 | 1,611 | +56 | +3.6% | 263,800 |
| 2022/06/20 | 1,578 | 1,579 | 1,538 | 1,555 | -23 | -1.5% | 232,600 |
| 2022/06/17 | 1,571 | 1,582 | 1,544 | 1,578 | -30 | -1.9% | 268,600 |
| 2022/06/16 | 1,619 | 1,639 | 1,602 | 1,608 | +2 | +0.1% | 149,500 |
| 2022/06/15 | 1,620 | 1,636 | 1,600 | 1,606 | -14 | -0.9% | 189,300 |
| 2022/06/14 | 1,588 | 1,627 | 1,588 | 1,620 | -3 | -0.2% | 298,300 |
| 2022/06/13 | 1,630 | 1,638 | 1,606 | 1,623 | -47 | -2.8% | 213,000 |
| 2022/06/10 | 1,689 | 1,698 | 1,664 | 1,670 | -38 | -2.2% | 181,400 |
| 2022/06/09 | 1,723 | 1,726 | 1,707 | 1,708 | -27 | -1.6% | 176,900 |
| 2022/06/08 | 1,710 | 1,744 | 1,708 | 1,735 | +38 | +2.2% | 312,300 |
| 2022/06/07 | 1,690 | 1,706 | 1,687 | 1,697 | +24 | +1.4% | 201,500 |
| 2022/06/06 | 1,665 | 1,685 | 1,657 | 1,673 | -3 | -0.2% | 199,400 |
| 2022/06/03 | 1,699 | 1,699 | 1,667 | 1,676 | -10 | -0.6% | 174,100 |
| 2022/06/02 | 1,696 | 1,697 | 1,671 | 1,686 | -14 | -0.8% | 155,800 |
| 2022/06/01 | 1,666 | 1,700 | 1,651 | 1,700 | +45 | +2.7% | 267,500 |
| 2022/05/31 | 1,689 | 1,692 | 1,649 | 1,655 | -51 | -3% | 323,400 |
| 2022/05/30 | 1,676 | 1,710 | 1,676 | 1,706 | +31 | +1.9% | 332,800 |
| 2022/05/27 | 1,684 | 1,694 | 1,665 | 1,675 | +26 | +1.6% | 339,100 |
| 2022/05/26 | 1,655 | 1,666 | 1,649 | 1,649 | -9 | -0.5% | 198,100 |
| 2022/05/25 | 1,659 | 1,670 | 1,650 | 1,658 | -9 | -0.5% | 162,900 |
| 2022/05/24 | 1,679 | 1,684 | 1,664 | 1,667 | -14 | -0.8% | 178,500 |
| 2022/05/23 | 1,698 | 1,701 | 1,670 | 1,681 | -6 | -0.4% | 157,400 |
751～
800
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
