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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,873 | 1,879 | 1,834 | 1,849 | -21 | -1.1% | 225,500 |
| 2014/06/26 | 1,879 | 1,879 | 1,850 | 1,870 | +12 | +0.6% | 175,500 |
| 2014/06/25 | 1,884 | 1,884 | 1,853 | 1,858 | -26 | -1.4% | 139,500 |
| 2014/06/24 | 1,859 | 1,892 | 1,806 | 1,884 | +18 | +1% | 275,500 |
| 2014/06/23 | 1,871 | 1,876 | 1,849 | 1,866 | -5 | -0.3% | 323,600 |
| 2014/06/20 | 1,879 | 1,886 | 1,862 | 1,871 | -26 | -1.4% | 169,200 |
| 2014/06/19 | 1,883 | 1,901 | 1,870 | 1,897 | +6 | +0.3% | 250,700 |
| 2014/06/18 | 1,858 | 1,894 | 1,856 | 1,891 | +32 | +1.7% | 208,800 |
| 2014/06/17 | 1,851 | 1,864 | 1,846 | 1,859 | +14 | +0.8% | 178,600 |
| 2014/06/16 | 1,844 | 1,859 | 1,825 | 1,845 | +1 | +0.1% | 174,900 |
| 2014/06/13 | 1,820 | 1,850 | 1,800 | 1,844 | +12 | +0.7% | 393,000 |
| 2014/06/12 | 1,827 | 1,844 | 1,810 | 1,832 | +4 | +0.2% | 185,800 |
| 2014/06/11 | 1,802 | 1,832 | 1,795 | 1,828 | +30 | +1.7% | 197,100 |
| 2014/06/10 | 1,797 | 1,808 | 1,790 | 1,798 | +1 | +0.1% | 120,400 |
| 2014/06/09 | 1,810 | 1,810 | 1,781 | 1,797 | ±0 | ±0% | 119,200 |
| 2014/06/06 | 1,777 | 1,809 | 1,768 | 1,797 | +30 | +1.7% | 345,500 |
| 2014/06/05 | 1,779 | 1,780 | 1,753 | 1,767 | -1 | -0.1% | 231,600 |
| 2014/06/04 | 1,797 | 1,797 | 1,755 | 1,768 | -29 | -1.6% | 272,200 |
| 2014/06/03 | 1,799 | 1,809 | 1,790 | 1,797 | +16 | +0.9% | 220,700 |
| 2014/06/02 | 1,758 | 1,787 | 1,757 | 1,781 | +44 | +2.5% | 262,500 |
| 2014/05/30 | 1,724 | 1,760 | 1,724 | 1,737 | +13 | +0.8% | 294,100 |
| 2014/05/29 | 1,720 | 1,741 | 1,707 | 1,724 | -5 | -0.3% | 168,100 |
| 2014/05/28 | 1,738 | 1,750 | 1,725 | 1,729 | -8 | -0.5% | 130,000 |
| 2014/05/27 | 1,756 | 1,765 | 1,734 | 1,737 | -14 | -0.8% | 170,500 |
| 2014/05/26 | 1,736 | 1,766 | 1,706 | 1,751 | +45 | +2.6% | 360,500 |
| 2014/05/23 | 1,690 | 1,716 | 1,686 | 1,706 | +30 | +1.8% | 165,400 |
| 2014/05/22 | 1,676 | 1,680 | 1,651 | 1,676 | +32 | +1.9% | 154,500 |
| 2014/05/21 | 1,620 | 1,648 | 1,616 | 1,644 | +15 | +0.9% | 211,100 |
| 2014/05/20 | 1,647 | 1,648 | 1,626 | 1,629 | -3 | -0.2% | 112,500 |
| 2014/05/19 | 1,642 | 1,655 | 1,628 | 1,632 | -9 | -0.5% | 136,800 |
| 2014/05/16 | 1,650 | 1,665 | 1,624 | 1,641 | -32 | -1.9% | 219,500 |
| 2014/05/15 | 1,669 | 1,683 | 1,651 | 1,673 | +4 | +0.2% | 127,500 |
| 2014/05/14 | 1,659 | 1,675 | 1,649 | 1,669 | +14 | +0.8% | 98,400 |
| 2014/05/13 | 1,663 | 1,677 | 1,641 | 1,655 | +14 | +0.9% | 268,100 |
| 2014/05/12 | 1,670 | 1,684 | 1,641 | 1,641 | -25 | -1.5% | 249,800 |
| 2014/05/09 | 1,634 | 1,691 | 1,631 | 1,666 | +29 | +1.8% | 279,500 |
| 2014/05/08 | 1,636 | 1,655 | 1,631 | 1,637 | +1 | +0.1% | 125,500 |
| 2014/05/07 | 1,690 | 1,690 | 1,634 | 1,636 | -55 | -3.3% | 240,600 |
| 2014/05/02 | 1,694 | 1,730 | 1,687 | 1,691 | +2 | +0.1% | 256,300 |
| 2014/05/01 | 1,649 | 1,700 | 1,649 | 1,689 | +41 | +2.5% | 294,400 |
| 2014/04/30 | 1,689 | 1,689 | 1,642 | 1,648 | -31 | -1.8% | 275,200 |
| 2014/04/28 | 1,645 | 1,683 | 1,644 | 1,679 | +1 | +0.1% | 284,500 |
| 2014/04/25 | 1,659 | 1,694 | 1,653 | 1,678 | +22 | +1.3% | 183,300 |
| 2014/04/24 | 1,669 | 1,689 | 1,642 | 1,656 | -33 | -2% | 356,400 |
| 2014/04/23 | 1,668 | 1,692 | 1,668 | 1,689 | +15 | +0.9% | 278,100 |
| 2014/04/22 | 1,668 | 1,698 | 1,668 | 1,674 | +7 | +0.4% | 438,300 |
| 2014/04/21 | 1,694 | 1,697 | 1,664 | 1,667 | -19 | -1.1% | 242,800 |
| 2014/04/18 | 1,669 | 1,700 | 1,664 | 1,686 | +50 | +3.1% | 476,800 |
| 2014/04/17 | 1,639 | 1,671 | 1,626 | 1,636 | -3 | -0.2% | 350,600 |
| 2014/04/16 | 1,589 | 1,643 | 1,585 | 1,639 | +70 | +4.5% | 430,300 |
2651～
2700
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
