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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,790 | 1,804 | 1,780.5 | 1,795 | +7.5 | +0.4% | 466,000 |
| 2024/10/24 | 1,798 | 1,798.5 | 1,774.5 | 1,787.5 | -18 | -1% | 322,700 |
| 2024/10/23 | 1,798.5 | 1,813 | 1,794 | 1,805.5 | +6.5 | +0.4% | 220,700 |
| 2024/10/22 | 1,823.5 | 1,827.5 | 1,786.5 | 1,799 | -24.5 | -1.3% | 409,900 |
| 2024/10/21 | 1,825.5 | 1,831 | 1,818 | 1,823.5 | +0.5 | ±0% | 277,700 |
| 2024/10/18 | 1,820 | 1,837 | 1,814.5 | 1,823 | +4.5 | +0.2% | 351,900 |
| 2024/10/17 | 1,795 | 1,821.5 | 1,791 | 1,818.5 | +25 | +1.4% | 469,000 |
| 2024/10/16 | 1,791 | 1,813 | 1,789 | 1,793.5 | +5 | +0.3% | 413,700 |
| 2024/10/15 | 1,785 | 1,801 | 1,760.5 | 1,788.5 | +6 | +0.3% | 818,900 |
| 2024/10/11 | 1,850 | 1,878.5 | 1,778 | 1,782.5 | -174 | -8.9% | 2,015,100 |
| 2024/10/10 | 1,960 | 1,970 | 1,947.5 | 1,956.5 | -2.5 | -0.1% | 376,400 |
| 2024/10/09 | 1,974.5 | 1,983 | 1,959 | 1,959 | -15.5 | -0.8% | 313,700 |
| 2024/10/08 | 1,981.5 | 1,992 | 1,962 | 1,974.5 | -39.5 | -2% | 327,300 |
| 2024/10/07 | 2,020 | 2,025 | 2,005 | 2,014 | +11.5 | +0.6% | 295,100 |
| 2024/10/04 | 1,980 | 2,006.5 | 1,980 | 2,002.5 | +23 | +1.2% | 354,600 |
| 2024/10/03 | 2,020.5 | 2,020.5 | 1,974 | 1,979.5 | -8 | -0.4% | 305,300 |
| 2024/10/02 | 2,006 | 2,033.5 | 1,976.5 | 1,987.5 | -32 | -1.6% | 343,200 |
| 2024/10/01 | 2,015 | 2,022 | 2,005.5 | 2,019.5 | -5 | -0.2% | 346,800 |
| 2024/09/30 | 2,013 | 2,031 | 2,012 | 2,024.5 | -37.5 | -1.8% | 345,700 |
| 2024/09/27 | 2,050 | 2,065.5 | 2,042 | 2,062 | +20 | +1% | 427,800 |
| 2024/09/26 | 2,034 | 2,044 | 2,007 | 2,042 | +36 | +1.8% | 368,800 |
| 2024/09/25 | 1,984 | 2,032.5 | 1,969 | 2,006 | +22 | +1.1% | 327,400 |
| 2024/09/24 | 2,008 | 2,013.5 | 1,969 | 1,984 | -4.5 | -0.2% | 328,300 |
| 2024/09/20 | 1,966 | 2,029 | 1,966 | 1,988.5 | +34 | +1.7% | 657,900 |
| 2024/09/19 | 1,960 | 1,972 | 1,945 | 1,954.5 | +19.5 | +1% | 199,700 |
| 2024/09/18 | 1,941 | 1,947 | 1,919.5 | 1,935 | +2.5 | +0.1% | 208,400 |
| 2024/09/17 | 1,940.5 | 1,950.5 | 1,907 | 1,932.5 | -1 | -0.1% | 268,000 |
| 2024/09/13 | 1,947.5 | 1,947.5 | 1,925 | 1,933.5 | -17.5 | -0.9% | 238,000 |
| 2024/09/12 | 1,949 | 1,961.5 | 1,934 | 1,951 | +27.5 | +1.4% | 232,300 |
| 2024/09/11 | 1,925 | 1,943.5 | 1,902 | 1,923.5 | -30 | -1.5% | 225,800 |
| 2024/09/10 | 1,956 | 1,966 | 1,938.5 | 1,953.5 | -4 | -0.2% | 212,000 |
| 2024/09/09 | 1,951.5 | 1,961.5 | 1,926 | 1,957.5 | -30.5 | -1.5% | 225,100 |
| 2024/09/06 | 2,013 | 2,015 | 1,972.5 | 1,988 | -25 | -1.2% | 260,900 |
| 2024/09/05 | 2,014 | 2,045 | 2,008.5 | 2,013 | -1 | ±0% | 241,400 |
| 2024/09/04 | 1,998.5 | 2,039 | 1,980.5 | 2,014 | -30 | -1.5% | 226,900 |
| 2024/09/03 | 2,032 | 2,051 | 2,021.5 | 2,044 | +10 | +0.5% | 138,600 |
| 2024/09/02 | 2,038 | 2,045 | 2,019 | 2,034 | +5.5 | +0.3% | 126,300 |
| 2024/08/30 | 2,032 | 2,039 | 2,019 | 2,028.5 | +5.5 | +0.3% | 226,800 |
| 2024/08/29 | 2,026.5 | 2,038.5 | 2,015 | 2,023 | -4 | -0.2% | 134,700 |
| 2024/08/28 | 2,033 | 2,045 | 2,023.5 | 2,027 | -19 | -0.9% | 145,100 |
| 2024/08/27 | 2,036.5 | 2,053.5 | 2,020 | 2,046 | +13 | +0.6% | 223,900 |
| 2024/08/26 | 2,042.5 | 2,050 | 2,027 | 2,033 | -16.5 | -0.8% | 179,200 |
| 2024/08/23 | 2,029.5 | 2,049.5 | 2,029.5 | 2,049.5 | +25.5 | +1.3% | 214,900 |
| 2024/08/22 | 2,014.5 | 2,024.5 | 2,005 | 2,024 | +14 | +0.7% | 196,100 |
| 2024/08/21 | 1,997.5 | 2,012.5 | 1,989.5 | 2,010 | -1 | ±0% | 186,500 |
| 2024/08/20 | 1,987 | 2,016.5 | 1,987 | 2,011 | +35 | +1.8% | 283,500 |
| 2024/08/19 | 1,996 | 2,015 | 1,969 | 1,976 | -40 | -2% | 264,300 |
| 2024/08/16 | 1,997 | 2,016 | 1,987 | 2,016 | +41 | +2.1% | 331,900 |
| 2024/08/15 | 1,976 | 1,976 | 1,960 | 1,975 | -1.5 | -0.1% | 316,100 |
| 2024/08/14 | 1,976.5 | 1,977 | 1,955 | 1,976.5 | +11.5 | +0.6% | 226,600 |
201～
250
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
