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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,675 | 1,697 | 1,673 | 1,687 | +16 | +1% | 200,800 |
| 2022/05/19 | 1,640 | 1,671 | 1,639 | 1,671 | -21 | -1.2% | 251,400 |
| 2022/05/18 | 1,688 | 1,696 | 1,676 | 1,692 | +23 | +1.4% | 248,200 |
| 2022/05/17 | 1,648 | 1,676 | 1,648 | 1,669 | +29 | +1.8% | 230,000 |
| 2022/05/16 | 1,675 | 1,687 | 1,640 | 1,640 | -22 | -1.3% | 242,200 |
| 2022/05/13 | 1,633 | 1,672 | 1,630 | 1,662 | +27 | +1.7% | 237,700 |
| 2022/05/12 | 1,638 | 1,658 | 1,634 | 1,635 | -12 | -0.7% | 278,600 |
| 2022/05/11 | 1,615 | 1,655 | 1,613 | 1,647 | +14 | +0.9% | 254,200 |
| 2022/05/10 | 1,603 | 1,636 | 1,599 | 1,633 | +20 | +1.2% | 240,400 |
| 2022/05/09 | 1,642 | 1,649 | 1,613 | 1,613 | -54 | -3.2% | 192,500 |
| 2022/05/06 | 1,647 | 1,677 | 1,641 | 1,667 | +36 | +2.2% | 332,300 |
| 2022/05/02 | 1,625 | 1,659 | 1,618 | 1,631 | -1 | -0.1% | 314,000 |
| 2022/04/28 | 1,579 | 1,633 | 1,579 | 1,632 | +62 | +3.9% | 319,000 |
| 2022/04/27 | 1,551 | 1,575 | 1,534 | 1,570 | -15 | -0.9% | 344,100 |
| 2022/04/26 | 1,607 | 1,614 | 1,585 | 1,585 | -17 | -1.1% | 243,500 |
| 2022/04/25 | 1,596 | 1,613 | 1,587 | 1,602 | -34 | -2.1% | 234,400 |
| 2022/04/22 | 1,635 | 1,642 | 1,621 | 1,636 | -26 | -1.6% | 212,000 |
| 2022/04/21 | 1,634 | 1,664 | 1,633 | 1,662 | +24 | +1.5% | 287,000 |
| 2022/04/20 | 1,644 | 1,649 | 1,627 | 1,638 | +15 | +0.9% | 249,900 |
| 2022/04/19 | 1,619 | 1,629 | 1,610 | 1,623 | +23 | +1.4% | 210,400 |
| 2022/04/18 | 1,616 | 1,618 | 1,576 | 1,600 | -33 | -2% | 271,700 |
| 2022/04/15 | 1,620 | 1,648 | 1,615 | 1,633 | -11 | -0.7% | 259,900 |
| 2022/04/14 | 1,609 | 1,644 | 1,608 | 1,644 | +37 | +2.3% | 280,500 |
| 2022/04/13 | 1,598 | 1,618 | 1,594 | 1,607 | +11 | +0.7% | 366,300 |
| 2022/04/12 | 1,617 | 1,621 | 1,583 | 1,596 | -21 | -1.3% | 430,100 |
| 2022/04/11 | 1,628 | 1,631 | 1,602 | 1,617 | +8 | +0.5% | 417,800 |
| 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 |
801～
850
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
