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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,967.5 | 1,967.5 | 1,949.5 | 1,956.5 | -6 | -0.3% | 122,200 |
| 2024/07/03 | 1,958.5 | 1,972 | 1,955 | 1,962.5 | +1.5 | +0.1% | 219,000 |
| 2024/07/02 | 1,963.5 | 1,981 | 1,961 | 1,961 | -18.5 | -0.9% | 249,600 |
| 2024/07/01 | 1,984 | 1,992.5 | 1,970.5 | 1,979.5 | +21 | +1.1% | 220,300 |
| 2024/06/28 | 1,948 | 1,964.5 | 1,941 | 1,958.5 | +11 | +0.6% | 366,500 |
| 2024/06/27 | 1,950 | 1,958.5 | 1,942 | 1,947.5 | -18.5 | -0.9% | 375,200 |
| 2024/06/26 | 1,976.5 | 1,976.5 | 1,953.5 | 1,966 | -7.5 | -0.4% | 361,600 |
| 2024/06/25 | 1,965 | 1,975.5 | 1,959 | 1,973.5 | +8.5 | +0.4% | 156,300 |
| 2024/06/24 | 1,950 | 1,976 | 1,947.5 | 1,965 | +27 | +1.4% | 357,500 |
| 2024/06/21 | 1,945.5 | 1,958.5 | 1,930.5 | 1,938 | +4.5 | +0.2% | 318,300 |
| 2024/06/20 | 1,919 | 1,941.5 | 1,914 | 1,933.5 | +8 | +0.4% | 237,000 |
| 2024/06/19 | 1,914.5 | 1,931.5 | 1,914 | 1,925.5 | +19 | +1% | 333,900 |
| 2024/06/18 | 1,890 | 1,911 | 1,890 | 1,906.5 | +25 | +1.3% | 226,300 |
| 2024/06/17 | 1,883 | 1,888 | 1,857 | 1,881.5 | -13.5 | -0.7% | 275,100 |
| 2024/06/14 | 1,873.5 | 1,901.5 | 1,872 | 1,895 | +7.5 | +0.4% | 310,200 |
| 2024/06/13 | 1,885 | 1,898.5 | 1,874 | 1,887.5 | -3 | -0.2% | 318,500 |
| 2024/06/12 | 1,905 | 1,924.5 | 1,890 | 1,890.5 | -13.5 | -0.7% | 354,500 |
| 2024/06/11 | 1,918 | 1,926 | 1,904 | 1,904 | -6.5 | -0.3% | 282,900 |
| 2024/06/10 | 1,877.5 | 1,914.5 | 1,877.5 | 1,910.5 | +33 | +1.8% | 236,100 |
| 2024/06/07 | 1,875 | 1,882.5 | 1,864 | 1,877.5 | +7.5 | +0.4% | 428,800 |
| 2024/06/06 | 1,915.5 | 1,920 | 1,863.5 | 1,870 | -37.5 | -2% | 385,400 |
| 2024/06/05 | 1,924.5 | 1,930.5 | 1,895 | 1,907.5 | -26.5 | -1.4% | 582,700 |
| 2024/06/04 | 1,963.5 | 1,963.5 | 1,915 | 1,934 | -48 | -2.4% | 527,600 |
| 2024/06/03 | 1,949 | 1,994.5 | 1,949 | 1,982 | +42 | +2.2% | 348,000 |
| 2024/05/31 | 1,924.5 | 1,942.5 | 1,923 | 1,940 | +17 | +0.9% | 305,400 |
| 2024/05/30 | 1,891.5 | 1,925.5 | 1,890.5 | 1,923 | -20.5 | -1.1% | 181,000 |
| 2024/05/29 | 1,949.5 | 1,962 | 1,940.5 | 1,943.5 | -20.5 | -1% | 426,700 |
| 2024/05/28 | 1,980 | 1,980 | 1,964 | 1,964 | -14.5 | -0.7% | 160,400 |
| 2024/05/27 | 1,989 | 1,989 | 1,966 | 1,978.5 | -10.5 | -0.5% | 156,300 |
| 2024/05/24 | 1,963.5 | 1,995 | 1,958.5 | 1,989 | -0.5 | ±0% | 250,500 |
| 2024/05/23 | 1,974.5 | 2,001.5 | 1,973 | 1,989.5 | +15.5 | +0.8% | 345,200 |
| 2024/05/22 | 1,990 | 1,995 | 1,966 | 1,974 | -27 | -1.3% | 478,800 |
| 2024/05/21 | 2,019.5 | 2,041 | 2,001 | 2,001 | -18.5 | -0.9% | 333,800 |
| 2024/05/20 | 2,020 | 2,033 | 2,015 | 2,019.5 | -0.5 | ±0% | 167,300 |
| 2024/05/17 | 2,004 | 2,023 | 1,992.5 | 2,020 | +5 | +0.2% | 222,900 |
| 2024/05/16 | 2,034 | 2,035 | 2,005 | 2,015 | -13 | -0.6% | 229,100 |
| 2024/05/15 | 2,030.5 | 2,043.5 | 2,022.5 | 2,028 | -2.5 | -0.1% | 197,500 |
| 2024/05/14 | 2,048 | 2,052 | 2,020.5 | 2,030.5 | -17.5 | -0.9% | 168,300 |
| 2024/05/13 | 2,033 | 2,061.5 | 2,024.5 | 2,048 | +15 | +0.7% | 210,600 |
| 2024/05/10 | 2,020 | 2,049 | 2,020 | 2,033 | +28.5 | +1.4% | 323,400 |
| 2024/05/09 | 2,005 | 2,011 | 1,990.5 | 2,004.5 | +14 | +0.7% | 382,800 |
| 2024/05/08 | 2,011 | 2,011.5 | 1,975 | 1,990.5 | -23.5 | -1.2% | 367,700 |
| 2024/05/07 | 2,027 | 2,036 | 2,007 | 2,014 | -12 | -0.6% | 307,100 |
| 2024/05/02 | 2,028.5 | 2,031 | 2,018 | 2,026 | -2.5 | -0.1% | 173,900 |
| 2024/05/01 | 2,032 | 2,041 | 2,022 | 2,028.5 | -12.5 | -0.6% | 151,900 |
| 2024/04/30 | 2,017 | 2,051.5 | 2,013.5 | 2,041 | +34 | +1.7% | 312,800 |
| 2024/04/26 | 2,001 | 2,016 | 1,976 | 2,007 | +6.5 | +0.3% | 303,100 |
| 2024/04/25 | 1,983.5 | 2,004 | 1,976 | 2,000.5 | +17 | +0.9% | 395,300 |
| 2024/04/24 | 1,954 | 1,987.5 | 1,950 | 1,983.5 | +48.5 | +2.5% | 471,000 |
| 2024/04/23 | 1,953.5 | 1,955.5 | 1,933.5 | 1,935 | -5 | -0.3% | 267,400 |
201～
250
件表示中 / 3691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 | 168,500円 | +2.9% | +11.0% | 3.56% | 9.80倍 | 0.85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 | 174,900円 | +4.2% | +2.3% | 4.57% | 8.54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 | 178,500円 | -0.6% | +6.2% | 1.12% | 4.74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 | 91,800円 | +6.1% | -14.2% | 2.51% | 8.58倍 | 0.96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 |
| グローリー | 250,000円 | -0.7% | -49.4% | 4.32% | 10.70倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
