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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,846 | 1,853 | 1,826 | 1,828 | -4 | -0.2% | 247,400 |
| 2016/08/19 | 1,801 | 1,855 | 1,801 | 1,832 | +52 | +2.9% | 406,700 |
| 2016/08/18 | 1,794 | 1,806 | 1,767 | 1,780 | -17 | -0.9% | 374,800 |
| 2016/08/17 | 1,790 | 1,799 | 1,777 | 1,797 | +14 | +0.8% | 241,600 |
| 2016/08/16 | 1,820 | 1,824 | 1,783 | 1,783 | -19 | -1.1% | 331,800 |
| 2016/08/15 | 1,806 | 1,819 | 1,790 | 1,802 | -7 | -0.4% | 275,400 |
| 2016/08/12 | 1,799 | 1,812 | 1,776 | 1,809 | +30 | +1.7% | 405,400 |
| 2016/08/10 | 1,820 | 1,824 | 1,773 | 1,779 | -11 | -0.6% | 368,000 |
| 2016/08/09 | 1,775 | 1,808 | 1,746 | 1,790 | +17 | +1% | 408,400 |
| 2016/08/08 | 1,779 | 1,781 | 1,753 | 1,773 | +17 | +1% | 563,200 |
| 2016/08/05 | 1,730 | 1,781 | 1,716 | 1,756 | +34 | +2% | 692,400 |
| 2016/08/04 | 1,664 | 1,728 | 1,658 | 1,722 | +58 | +3.5% | 576,700 |
| 2016/08/03 | 1,661 | 1,676 | 1,649 | 1,664 | -25 | -1.5% | 627,600 |
| 2016/08/02 | 1,681 | 1,695 | 1,673 | 1,689 | -11 | -0.6% | 431,400 |
| 2016/08/01 | 1,707 | 1,707 | 1,678 | 1,700 | -16 | -0.9% | 408,200 |
| 2016/07/29 | 1,696 | 1,723 | 1,677 | 1,716 | +25 | +1.5% | 657,200 |
| 2016/07/28 | 1,699 | 1,704 | 1,681 | 1,691 | -28 | -1.6% | 461,500 |
| 2016/07/27 | 1,707 | 1,722 | 1,684 | 1,719 | -5 | -0.3% | 824,000 |
| 2016/07/26 | 1,772 | 1,772 | 1,717 | 1,724 | -35 | -2% | 556,600 |
| 2016/07/25 | 1,742 | 1,773 | 1,740 | 1,759 | +28 | +1.6% | 492,400 |
| 2016/07/22 | 1,738 | 1,763 | 1,718 | 1,731 | -33 | -1.9% | 619,800 |
| 2016/07/21 | 1,760 | 1,771 | 1,746 | 1,764 | +25 | +1.4% | 613,600 |
| 2016/07/20 | 1,740 | 1,754 | 1,724 | 1,739 | -18 | -1% | 686,100 |
| 2016/07/19 | 1,755 | 1,771 | 1,736 | 1,757 | +35 | +2% | 977,600 |
| 2016/07/15 | 1,689 | 1,737 | 1,680 | 1,722 | +52 | +3.1% | 842,200 |
| 2016/07/14 | 1,682 | 1,686 | 1,644 | 1,670 | -27 | -1.6% | 1,014,000 |
| 2016/07/13 | 1,644 | 1,708 | 1,644 | 1,697 | +95 | +5.9% | 1,324,100 |
| 2016/07/12 | 1,588 | 1,630 | 1,574 | 1,602 | +19 | +1.2% | 1,270,600 |
| 2016/07/11 | 1,553 | 1,590 | 1,548 | 1,583 | +31 | +2% | 1,186,400 |
| 2016/07/08 | 1,576 | 1,585 | 1,544 | 1,552 | -75 | -4.6% | 1,512,700 |
| 2016/07/07 | 1,637 | 1,660 | 1,619 | 1,627 | +30 | +1.9% | 856,400 |
| 2016/07/06 | 1,645 | 1,645 | 1,574 | 1,597 | -64 | -3.9% | 1,199,100 |
| 2016/07/05 | 1,683 | 1,690 | 1,651 | 1,661 | -17 | -1% | 566,100 |
| 2016/07/04 | 1,662 | 1,685 | 1,656 | 1,678 | -4 | -0.2% | 612,800 |
| 2016/07/01 | 1,705 | 1,718 | 1,678 | 1,682 | -14 | -0.8% | 519,400 |
| 2016/06/30 | 1,701 | 1,709 | 1,681 | 1,696 | +26 | +1.6% | 495,200 |
| 2016/06/29 | 1,659 | 1,689 | 1,639 | 1,670 | +17 | +1% | 755,700 |
| 2016/06/28 | 1,634 | 1,663 | 1,602 | 1,653 | -15 | -0.9% | 747,800 |
| 2016/06/27 | 1,659 | 1,677 | 1,638 | 1,668 | +41 | +2.5% | 812,600 |
| 2016/06/24 | 1,785 | 1,788 | 1,626 | 1,627 | -130 | -7.4% | 780,900 |
| 2016/06/23 | 1,731 | 1,764 | 1,713 | 1,757 | +17 | +1% | 321,400 |
| 2016/06/22 | 1,753 | 1,756 | 1,729 | 1,740 | -13 | -0.7% | 275,800 |
| 2016/06/21 | 1,711 | 1,758 | 1,706 | 1,753 | +12 | +0.7% | 728,800 |
| 2016/06/20 | 1,758 | 1,777 | 1,735 | 1,741 | +3 | +0.2% | 893,500 |
| 2016/06/17 | 1,750 | 1,762 | 1,714 | 1,738 | -21 | -1.2% | 1,465,400 |
| 2016/06/16 | 1,826 | 1,826 | 1,753 | 1,759 | -54 | -3% | 509,300 |
| 2016/06/15 | 1,785 | 1,826 | 1,777 | 1,813 | +21 | +1.2% | 334,000 |
| 2016/06/14 | 1,798 | 1,807 | 1,773 | 1,792 | -3 | -0.2% | 537,000 |
| 2016/06/13 | 1,832 | 1,840 | 1,792 | 1,795 | -68 | -3.7% | 500,900 |
| 2016/06/10 | 1,872 | 1,881 | 1,850 | 1,863 | +2 | +0.1% | 324,800 |
2201～
2250
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
