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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,710 | 1,716 | 1,700 | 1,716 | +1 | +0.1% | 255,000 |
| 2025/03/26 | 1,721 | 1,721 | 1,707.5 | 1,715 | +2 | +0.1% | 257,100 |
| 2025/03/25 | 1,700.5 | 1,717 | 1,699.5 | 1,713 | +14.5 | +0.9% | 273,700 |
| 2025/03/24 | 1,717 | 1,724 | 1,696 | 1,698.5 | -23.5 | -1.4% | 332,700 |
| 2025/03/21 | 1,722.5 | 1,745.5 | 1,715.5 | 1,722 | +0.5 | ±0% | 1,238,100 |
| 2025/03/19 | 1,713 | 1,735 | 1,712 | 1,721.5 | -1.5 | -0.1% | 278,600 |
| 2025/03/18 | 1,743.5 | 1,750 | 1,716 | 1,723 | -13 | -0.7% | 320,900 |
| 2025/03/17 | 1,726 | 1,743 | 1,724 | 1,736 | +22.5 | +1.3% | 200,900 |
| 2025/03/14 | 1,718 | 1,720.5 | 1,702 | 1,713.5 | -7 | -0.4% | 234,700 |
| 2025/03/13 | 1,720 | 1,738.5 | 1,713 | 1,720.5 | -7.5 | -0.4% | 175,100 |
| 2025/03/12 | 1,700 | 1,740 | 1,700 | 1,728 | +16 | +0.9% | 376,500 |
| 2025/03/11 | 1,700 | 1,725 | 1,696 | 1,712 | -20 | -1.2% | 318,600 |
| 2025/03/10 | 1,750.5 | 1,759.5 | 1,720 | 1,732 | -17.5 | -1% | 222,900 |
| 2025/03/07 | 1,741.5 | 1,771.5 | 1,726 | 1,749.5 | +2.5 | +0.1% | 388,800 |
| 2025/03/06 | 1,728.5 | 1,761.5 | 1,725 | 1,747 | +18.5 | +1.1% | 513,100 |
| 2025/03/05 | 1,724 | 1,740.5 | 1,720.5 | 1,728.5 | +5.5 | +0.3% | 284,400 |
| 2025/03/04 | 1,750 | 1,759 | 1,718.5 | 1,723 | -18.5 | -1.1% | 262,600 |
| 2025/03/03 | 1,733 | 1,751 | 1,720 | 1,741.5 | +19 | +1.1% | 343,100 |
| 2025/02/28 | 1,738.5 | 1,739 | 1,713 | 1,722.5 | -33 | -1.9% | 389,500 |
| 2025/02/27 | 1,753 | 1,759 | 1,738.5 | 1,755.5 | +15.5 | +0.9% | 205,900 |
| 2025/02/26 | 1,759 | 1,760 | 1,727.5 | 1,740 | -8.5 | -0.5% | 577,800 |
| 2025/02/25 | 1,725 | 1,760 | 1,725 | 1,748.5 | +30.5 | +1.8% | 392,300 |
| 2025/02/21 | 1,695.5 | 1,723 | 1,688.5 | 1,718 | +29.5 | +1.7% | 488,500 |
| 2025/02/20 | 1,681 | 1,700.5 | 1,681 | 1,688.5 | +5.5 | +0.3% | 371,800 |
| 2025/02/19 | 1,667 | 1,695 | 1,667 | 1,683 | +16.5 | +1% | 241,900 |
| 2025/02/18 | 1,667 | 1,673 | 1,658.5 | 1,666.5 | -0.5 | ±0% | 246,600 |
| 2025/02/17 | 1,685 | 1,693.5 | 1,667 | 1,667 | -18.5 | -1.1% | 316,600 |
| 2025/02/14 | 1,693 | 1,700 | 1,684.5 | 1,685.5 | -14.5 | -0.9% | 280,900 |
| 2025/02/13 | 1,699 | 1,708 | 1,687.5 | 1,700 | +17.5 | +1% | 469,500 |
| 2025/02/12 | 1,691 | 1,692.5 | 1,671.5 | 1,682.5 | -8 | -0.5% | 520,000 |
| 2025/02/10 | 1,689 | 1,698.5 | 1,687 | 1,690.5 | -1 | -0.1% | 301,600 |
| 2025/02/07 | 1,676.5 | 1,696.5 | 1,671 | 1,691.5 | +12.5 | +0.7% | 478,300 |
| 2025/02/06 | 1,670 | 1,680 | 1,651.5 | 1,679 | +27.5 | +1.7% | 434,400 |
| 2025/02/05 | 1,665.5 | 1,668 | 1,637 | 1,651.5 | -14.5 | -0.9% | 479,700 |
| 2025/02/04 | 1,675.5 | 1,689 | 1,656.5 | 1,666 | -4.5 | -0.3% | 517,400 |
| 2025/02/03 | 1,709 | 1,717.5 | 1,661.5 | 1,670.5 | -51 | -3% | 691,100 |
| 2025/01/31 | 1,698.5 | 1,729 | 1,696 | 1,721.5 | +23 | +1.4% | 476,500 |
| 2025/01/30 | 1,690 | 1,704.5 | 1,690 | 1,698.5 | -4 | -0.2% | 198,800 |
| 2025/01/29 | 1,699.5 | 1,714.5 | 1,698 | 1,702.5 | +3 | +0.2% | 234,700 |
| 2025/01/28 | 1,695 | 1,711 | 1,686 | 1,699.5 | +10 | +0.6% | 340,400 |
| 2025/01/27 | 1,698 | 1,713 | 1,688 | 1,689.5 | +10.5 | +0.6% | 396,400 |
| 2025/01/24 | 1,688 | 1,693 | 1,676.5 | 1,679 | +2.5 | +0.1% | 255,800 |
| 2025/01/23 | 1,654.5 | 1,682.5 | 1,652 | 1,676.5 | +23 | +1.4% | 373,500 |
| 2025/01/22 | 1,651 | 1,667.5 | 1,644.5 | 1,653.5 | +8.5 | +0.5% | 241,600 |
| 2025/01/21 | 1,653.5 | 1,656.5 | 1,637 | 1,645 | -9.5 | -0.6% | 259,400 |
| 2025/01/20 | 1,635.5 | 1,662.5 | 1,629.5 | 1,654.5 | +19 | +1.2% | 363,600 |
| 2025/01/17 | 1,623.5 | 1,641 | 1,616 | 1,635.5 | -4.5 | -0.3% | 385,900 |
| 2025/01/16 | 1,659.5 | 1,666 | 1,638 | 1,640 | -11 | -0.7% | 405,200 |
| 2025/01/15 | 1,672 | 1,675 | 1,644 | 1,651 | -21 | -1.3% | 509,100 |
| 2025/01/14 | 1,714 | 1,714 | 1,652 | 1,672 | -50 | -2.9% | 571,700 |
101～
150
件表示中 / 3767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 | 202,400円 | +2.9% | +11.0% | 4.35% | 11.47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 |
| 平 和 | 222,500円 | +102.9% | +124.1% | 3.60% | 9.50倍 | 0.90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 |
| グローリー | 370,200円 | -7.9% | -31.4% | 3.03% | 20.93倍 | 0.89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 |
| タクマ | 223,300円 | +9.2% | +6.4% | 3.54% | 14.31倍 | 1.54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 | 31,700円 | -4.3% | +5.0% | 3.47% | - | 0.72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
