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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 1,883 | 1,902 | 1,879 | 1,895 | +14 | +0.7% | 105,000 |
| 2021/06/14 | 1,888 | 1,893 | 1,875 | 1,881 | ±0 | ±0% | 110,800 |
| 2021/06/11 | 1,889 | 1,889 | 1,853 | 1,881 | -17 | -0.9% | 230,000 |
| 2021/06/10 | 1,896 | 1,904 | 1,884 | 1,898 | -7 | -0.4% | 185,400 |
| 2021/06/09 | 1,961 | 1,961 | 1,905 | 1,905 | -40 | -2.1% | 169,600 |
| 2021/06/08 | 1,955 | 1,962 | 1,924 | 1,945 | -24 | -1.2% | 372,600 |
| 2021/06/07 | 1,925 | 1,979 | 1,921 | 1,969 | +69 | +3.6% | 512,700 |
| 2021/06/04 | 1,900 | 1,902 | 1,875 | 1,900 | +25 | +1.3% | 310,800 |
| 2021/06/03 | 1,826 | 1,878 | 1,826 | 1,875 | +75 | +4.2% | 400,800 |
| 2021/06/02 | 1,748 | 1,806 | 1,741 | 1,800 | +49 | +2.8% | 242,400 |
| 2021/06/01 | 1,784 | 1,791 | 1,739 | 1,751 | ±0 | ±0% | 251,600 |
| 2021/05/31 | 1,802 | 1,806 | 1,741 | 1,751 | -61 | -3.4% | 338,100 |
| 2021/05/28 | 1,819 | 1,833 | 1,807 | 1,812 | +42 | +2.4% | 246,300 |
| 2021/05/27 | 1,796 | 1,811 | 1,770 | 1,770 | -24 | -1.3% | 262,700 |
| 2021/05/26 | 1,776 | 1,799 | 1,767 | 1,794 | -11 | -0.6% | 153,800 |
| 2021/05/25 | 1,807 | 1,816 | 1,794 | 1,805 | +8 | +0.4% | 126,100 |
| 2021/05/24 | 1,802 | 1,830 | 1,791 | 1,797 | -7 | -0.4% | 193,300 |
| 2021/05/21 | 1,800 | 1,810 | 1,784 | 1,804 | -3 | -0.2% | 186,000 |
| 2021/05/20 | 1,781 | 1,815 | 1,781 | 1,807 | +12 | +0.7% | 158,000 |
| 2021/05/19 | 1,798 | 1,811 | 1,787 | 1,795 | -23 | -1.3% | 194,000 |
| 2021/05/18 | 1,798 | 1,819 | 1,787 | 1,818 | +37 | +2.1% | 190,800 |
| 2021/05/17 | 1,808 | 1,808 | 1,776 | 1,781 | +11 | +0.6% | 173,000 |
| 2021/05/14 | 1,765 | 1,790 | 1,761 | 1,770 | +43 | +2.5% | 172,300 |
| 2021/05/13 | 1,727 | 1,765 | 1,726 | 1,727 | -14 | -0.8% | 141,100 |
| 2021/05/12 | 1,797 | 1,797 | 1,723 | 1,741 | -64 | -3.5% | 252,900 |
| 2021/05/11 | 1,854 | 1,869 | 1,800 | 1,805 | -57 | -3.1% | 172,800 |
| 2021/05/10 | 1,854 | 1,868 | 1,849 | 1,862 | +11 | +0.6% | 74,500 |
| 2021/05/07 | 1,845 | 1,856 | 1,831 | 1,851 | +36 | +2% | 120,600 |
| 2021/05/06 | 1,839 | 1,853 | 1,803 | 1,815 | -4 | -0.2% | 213,400 |
| 2021/04/30 | 1,816 | 1,829 | 1,809 | 1,819 | -1 | -0.1% | 197,800 |
| 2021/04/28 | 1,800 | 1,827 | 1,798 | 1,820 | +15 | +0.8% | 144,000 |
| 2021/04/27 | 1,813 | 1,817 | 1,794 | 1,805 | -9 | -0.5% | 155,000 |
| 2021/04/26 | 1,821 | 1,841 | 1,804 | 1,814 | +13 | +0.7% | 153,900 |
| 2021/04/23 | 1,838 | 1,838 | 1,798 | 1,801 | -60 | -3.2% | 184,000 |
| 2021/04/22 | 1,869 | 1,874 | 1,843 | 1,861 | +31 | +1.7% | 177,200 |
| 2021/04/21 | 1,849 | 1,855 | 1,816 | 1,830 | -81 | -4.2% | 346,300 |
| 2021/04/20 | 1,914 | 1,914 | 1,894 | 1,911 | -13 | -0.7% | 204,300 |
| 2021/04/19 | 1,921 | 1,931 | 1,904 | 1,924 | +2 | +0.1% | 185,300 |
| 2021/04/16 | 1,924 | 1,929 | 1,904 | 1,922 | -42 | -2.1% | 205,900 |
| 2021/04/15 | 1,938 | 1,966 | 1,935 | 1,964 | +16 | +0.8% | 208,300 |
| 2021/04/14 | 1,952 | 1,953 | 1,911 | 1,948 | -4 | -0.2% | 254,500 |
| 2021/04/13 | 1,948 | 1,966 | 1,925 | 1,952 | +7 | +0.4% | 173,000 |
| 2021/04/12 | 1,952 | 1,958 | 1,901 | 1,945 | -47 | -2.4% | 320,500 |
| 2021/04/09 | 1,968 | 2,007 | 1,959 | 1,992 | +34 | +1.7% | 311,600 |
| 2021/04/08 | 1,983 | 1,983 | 1,938 | 1,958 | -40 | -2% | 192,300 |
| 2021/04/07 | 1,956 | 2,003 | 1,953 | 1,998 | +29 | +1.5% | 112,900 |
| 2021/04/06 | 2,020 | 2,035 | 1,959 | 1,969 | -52 | -2.6% | 184,500 |
| 2021/04/05 | 2,001 | 2,023 | 1,978 | 2,021 | +45 | +2.3% | 183,400 |
| 2021/04/02 | 1,961 | 1,976 | 1,950 | 1,976 | +16 | +0.8% | 162,700 |
| 2021/04/01 | 1,980 | 2,000 | 1,943 | 1,960 | -11 | -0.6% | 178,600 |
951～
1000
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
