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 |
|---|---|---|---|---|---|---|---|
| 2021/12/30 | 1,790 | 1,801 | 1,780 | 1,786 | -16 | -0.9% | 57,300 |
| 2021/12/29 | 1,780 | 1,811 | 1,780 | 1,802 | +16 | +0.9% | 104,100 |
| 2021/12/28 | 1,760 | 1,792 | 1,760 | 1,786 | +42 | +2.4% | 179,800 |
| 2021/12/27 | 1,757 | 1,760 | 1,732 | 1,744 | -13 | -0.7% | 102,800 |
| 2021/12/24 | 1,763 | 1,775 | 1,753 | 1,757 | -2 | -0.1% | 68,500 |
| 2021/12/23 | 1,738 | 1,764 | 1,738 | 1,759 | +36 | +2.1% | 70,700 |
| 2021/12/22 | 1,736 | 1,738 | 1,717 | 1,723 | -3 | -0.2% | 77,400 |
| 2021/12/21 | 1,746 | 1,747 | 1,712 | 1,726 | +18 | +1.1% | 144,900 |
| 2021/12/20 | 1,754 | 1,765 | 1,707 | 1,708 | -81 | -4.5% | 108,500 |
| 2021/12/17 | 1,824 | 1,824 | 1,784 | 1,789 | -28 | -1.5% | 113,800 |
| 2021/12/16 | 1,811 | 1,832 | 1,805 | 1,817 | +12 | +0.7% | 103,200 |
| 2021/12/15 | 1,789 | 1,823 | 1,785 | 1,805 | +16 | +0.9% | 103,900 |
| 2021/12/14 | 1,783 | 1,801 | 1,781 | 1,789 | +8 | +0.4% | 105,700 |
| 2021/12/13 | 1,785 | 1,793 | 1,773 | 1,781 | +23 | +1.3% | 95,200 |
| 2021/12/10 | 1,771 | 1,780 | 1,756 | 1,758 | -10 | -0.6% | 100,500 |
| 2021/12/09 | 1,781 | 1,797 | 1,764 | 1,768 | -20 | -1.1% | 102,900 |
| 2021/12/08 | 1,783 | 1,797 | 1,767 | 1,788 | +29 | +1.6% | 176,100 |
| 2021/12/07 | 1,719 | 1,765 | 1,719 | 1,759 | +44 | +2.6% | 190,100 |
| 2021/12/06 | 1,714 | 1,735 | 1,703 | 1,715 | -8 | -0.5% | 130,700 |
| 2021/12/03 | 1,694 | 1,723 | 1,686 | 1,723 | +12 | +0.7% | 213,500 |
| 2021/12/02 | 1,681 | 1,732 | 1,681 | 1,711 | +20 | +1.2% | 178,300 |
| 2021/12/01 | 1,646 | 1,706 | 1,632 | 1,691 | +45 | +2.7% | 205,600 |
| 2021/11/30 | 1,694 | 1,709 | 1,646 | 1,646 | -8 | -0.5% | 414,300 |
| 2021/11/29 | 1,711 | 1,720 | 1,652 | 1,654 | -114 | -6.4% | 382,600 |
| 2021/11/26 | 1,786 | 1,800 | 1,756 | 1,768 | -40 | -2.2% | 258,600 |
| 2021/11/25 | 1,821 | 1,830 | 1,795 | 1,808 | -53 | -2.8% | 242,700 |
| 2021/11/24 | 1,872 | 1,898 | 1,852 | 1,861 | -16 | -0.9% | 104,700 |
| 2021/11/22 | 1,882 | 1,883 | 1,863 | 1,877 | -22 | -1.2% | 82,600 |
| 2021/11/19 | 1,882 | 1,903 | 1,872 | 1,899 | +19 | +1% | 123,600 |
| 2021/11/18 | 1,859 | 1,893 | 1,851 | 1,880 | +15 | +0.8% | 84,900 |
| 2021/11/17 | 1,895 | 1,897 | 1,861 | 1,865 | -34 | -1.8% | 141,300 |
| 2021/11/16 | 1,933 | 1,935 | 1,897 | 1,899 | -39 | -2% | 112,700 |
| 2021/11/15 | 1,941 | 1,958 | 1,929 | 1,938 | +12 | +0.6% | 131,400 |
| 2021/11/12 | 1,888 | 1,937 | 1,888 | 1,926 | +48 | +2.6% | 141,300 |
| 2021/11/11 | 1,855 | 1,878 | 1,852 | 1,878 | +15 | +0.8% | 112,900 |
| 2021/11/10 | 1,870 | 1,876 | 1,856 | 1,863 | -12 | -0.6% | 88,500 |
| 2021/11/09 | 1,892 | 1,900 | 1,869 | 1,875 | -15 | -0.8% | 97,700 |
| 2021/11/08 | 1,915 | 1,916 | 1,890 | 1,890 | -13 | -0.7% | 146,800 |
| 2021/11/05 | 1,925 | 1,929 | 1,894 | 1,903 | -31 | -1.6% | 93,300 |
| 2021/11/04 | 1,917 | 1,943 | 1,908 | 1,934 | +39 | +2.1% | 212,000 |
| 2021/11/02 | 1,926 | 1,927 | 1,889 | 1,895 | -55 | -2.8% | 196,800 |
| 2021/11/01 | 1,934 | 1,951 | 1,919 | 1,950 | +56 | +3% | 211,000 |
| 2021/10/29 | 1,868 | 1,898 | 1,853 | 1,894 | +31 | +1.7% | 213,900 |
| 2021/10/28 | 1,850 | 1,875 | 1,842 | 1,863 | -3 | -0.2% | 160,800 |
| 2021/10/27 | 1,866 | 1,875 | 1,852 | 1,866 | -6 | -0.3% | 184,800 |
| 2021/10/26 | 1,867 | 1,877 | 1,854 | 1,872 | +23 | +1.2% | 268,700 |
| 2021/10/25 | 1,838 | 1,855 | 1,836 | 1,849 | +5 | +0.3% | 159,800 |
| 2021/10/22 | 1,820 | 1,858 | 1,813 | 1,844 | +18 | +1% | 283,400 |
| 2021/10/21 | 1,831 | 1,850 | 1,820 | 1,826 | +3 | +0.2% | 268,100 |
| 2021/10/20 | 1,845 | 1,855 | 1,821 | 1,823 | +1 | +0.1% | 172,500 |
851～
900
件表示中 / 3727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 | 167,900円 | +2.9% | +11.0% | 3.57% | 9.49倍 | 0.83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 |
| グローリー | 321,900円 | -7.9% | -31.4% | 3.48% | 18.45倍 | 0.78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 |
| 椿本チ | 175,600円 | +3.9% | -9.2% | 4.56% | 8.80倍 | 0.68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 |
| ＣＫＤ | 245,900円 | +0.2% | -0.9% | 3.25% | 12.54倍 | 1.20倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| タクマ | 200,300円 | +9.2% | +6.4% | 3.94% | 12.82倍 | 1.38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
