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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 1,599 | 1,613 | 1,591 | 1,598 | +2 | +0.1% | 328,500 |
| 2013/11/13 | 1,601 | 1,607 | 1,585 | 1,596 | -4 | -0.3% | 194,200 |
| 2013/11/12 | 1,580 | 1,612 | 1,573 | 1,600 | +20 | +1.3% | 209,300 |
| 2013/11/11 | 1,601 | 1,606 | 1,572 | 1,580 | -8 | -0.5% | 189,700 |
| 2013/11/08 | 1,565 | 1,597 | 1,557 | 1,588 | +15 | +1% | 207,300 |
| 2013/11/07 | 1,583 | 1,592 | 1,567 | 1,573 | -12 | -0.8% | 129,500 |
| 2013/11/06 | 1,575 | 1,594 | 1,570 | 1,585 | -2 | -0.1% | 196,700 |
| 2013/11/05 | 1,591 | 1,598 | 1,570 | 1,587 | +42 | +2.7% | 412,000 |
| 2013/11/01 | 1,585 | 1,586 | 1,535 | 1,545 | -40 | -2.5% | 215,400 |
| 2013/10/31 | 1,597 | 1,614 | 1,581 | 1,585 | -13 | -0.8% | 336,900 |
| 2013/10/30 | 1,578 | 1,605 | 1,578 | 1,598 | +43 | +2.8% | 364,500 |
| 2013/10/29 | 1,553 | 1,571 | 1,547 | 1,555 | -17 | -1.1% | 264,600 |
| 2013/10/28 | 1,547 | 1,572 | 1,544 | 1,572 | +34 | +2.2% | 194,700 |
| 2013/10/25 | 1,572 | 1,573 | 1,538 | 1,538 | -34 | -2.2% | 229,800 |
| 2013/10/24 | 1,545 | 1,575 | 1,542 | 1,572 | +15 | +1% | 354,000 |
| 2013/10/23 | 1,599 | 1,607 | 1,556 | 1,557 | -41 | -2.6% | 333,000 |
| 2013/10/22 | 1,587 | 1,606 | 1,583 | 1,598 | +12 | +0.8% | 265,500 |
| 2013/10/21 | 1,600 | 1,615 | 1,572 | 1,586 | -20 | -1.2% | 481,300 |
| 2013/10/18 | 1,640 | 1,640 | 1,601 | 1,606 | -46 | -2.8% | 475,100 |
| 2013/10/17 | 1,649 | 1,665 | 1,637 | 1,652 | +16 | +1% | 474,100 |
| 2013/10/16 | 1,651 | 1,657 | 1,610 | 1,636 | -19 | -1.1% | 636,600 |
| 2013/10/15 | 1,684 | 1,695 | 1,653 | 1,655 | -13 | -0.8% | 338,200 |
| 2013/10/11 | 1,660 | 1,688 | 1,655 | 1,668 | +28 | +1.7% | 310,900 |
| 2013/10/10 | 1,630 | 1,650 | 1,624 | 1,640 | +8 | +0.5% | 257,800 |
| 2013/10/09 | 1,660 | 1,671 | 1,626 | 1,632 | -10 | -0.6% | 319,200 |
| 2013/10/08 | 1,613 | 1,646 | 1,607 | 1,642 | +7 | +0.4% | 183,700 |
| 2013/10/07 | 1,654 | 1,667 | 1,628 | 1,635 | -32 | -1.9% | 150,300 |
| 2013/10/04 | 1,688 | 1,688 | 1,656 | 1,667 | -38 | -2.2% | 204,900 |
| 2013/10/03 | 1,715 | 1,724 | 1,702 | 1,705 | -15 | -0.9% | 127,100 |
| 2013/10/02 | 1,705 | 1,733 | 1,704 | 1,720 | +9 | +0.5% | 248,100 |
| 2013/10/01 | 1,714 | 1,727 | 1,705 | 1,711 | -4 | -0.2% | 247,400 |
| 2013/09/30 | 1,709 | 1,739 | 1,709 | 1,715 | -31 | -1.8% | 158,700 |
| 2013/09/27 | 1,760 | 1,760 | 1,740 | 1,746 | -11 | -0.6% | 125,200 |
| 2013/09/26 | 1,753 | 1,760 | 1,730 | 1,757 | +9 | +0.5% | 293,400 |
| 2013/09/25 | 1,756 | 1,756 | 1,728 | 1,748 | -15 | -0.9% | 216,400 |
| 2013/09/24 | 1,734 | 1,769 | 1,723 | 1,763 | +25 | +1.4% | 437,900 |
| 2013/09/20 | 1,714 | 1,741 | 1,700 | 1,738 | +25 | +1.5% | 485,900 |
| 2013/09/19 | 1,699 | 1,714 | 1,685 | 1,713 | +17 | +1% | 368,100 |
| 2013/09/18 | 1,702 | 1,718 | 1,683 | 1,696 | -5 | -0.3% | 204,300 |
| 2013/09/17 | 1,700 | 1,724 | 1,693 | 1,701 | +4 | +0.2% | 383,500 |
| 2013/09/13 | 1,670 | 1,700 | 1,655 | 1,697 | -2 | -0.1% | 367,700 |
| 2013/09/12 | 1,707 | 1,707 | 1,681 | 1,699 | -8 | -0.5% | 254,400 |
| 2013/09/11 | 1,703 | 1,719 | 1,690 | 1,707 | +7 | +0.4% | 296,500 |
| 2013/09/10 | 1,700 | 1,704 | 1,686 | 1,700 | -10 | -0.6% | 535,900 |
| 2013/09/09 | 1,712 | 1,720 | 1,700 | 1,710 | +10 | +0.6% | 237,900 |
| 2013/09/06 | 1,711 | 1,713 | 1,687 | 1,700 | -12 | -0.7% | 192,400 |
| 2013/09/05 | 1,706 | 1,720 | 1,695 | 1,712 | +6 | +0.4% | 362,500 |
| 2013/09/04 | 1,647 | 1,707 | 1,644 | 1,706 | +53 | +3.2% | 493,500 |
| 2013/09/03 | 1,606 | 1,653 | 1,606 | 1,653 | +65 | +4.1% | 299,500 |
| 2013/09/02 | 1,573 | 1,598 | 1,563 | 1,588 | +18 | +1.1% | 113,000 |
2801～
2850
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
