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 |
|---|---|---|---|---|---|---|---|
| 2014/01/10 | 1,900 | 1,967 | 1,886 | 1,964 | +145 | +8% | 1,296,300 |
| 2014/01/09 | 1,826 | 1,828 | 1,804 | 1,819 | -16 | -0.9% | 259,600 |
| 2014/01/08 | 1,813 | 1,835 | 1,803 | 1,835 | +40 | +2.2% | 298,500 |
| 2014/01/07 | 1,812 | 1,818 | 1,792 | 1,795 | -24 | -1.3% | 181,700 |
| 2014/01/06 | 1,786 | 1,835 | 1,786 | 1,819 | +33 | +1.8% | 403,700 |
| 2013/12/30 | 1,798 | 1,798 | 1,774 | 1,786 | -7 | -0.4% | 283,300 |
| 2013/12/27 | 1,792 | 1,797 | 1,776 | 1,793 | +1 | +0.1% | 221,500 |
| 2013/12/26 | 1,728 | 1,798 | 1,723 | 1,792 | +53 | +3% | 417,600 |
| 2013/12/25 | 1,746 | 1,755 | 1,719 | 1,739 | -25 | -1.4% | 314,100 |
| 2013/12/24 | 1,775 | 1,780 | 1,757 | 1,764 | -14 | -0.8% | 280,200 |
| 2013/12/20 | 1,769 | 1,784 | 1,753 | 1,778 | +3 | +0.2% | 307,600 |
| 2013/12/19 | 1,774 | 1,793 | 1,763 | 1,775 | -3 | -0.2% | 602,400 |
| 2013/12/18 | 1,689 | 1,779 | 1,684 | 1,778 | +89 | +5.3% | 1,453,700 |
| 2013/12/17 | 1,694 | 1,697 | 1,682 | 1,689 | +18 | +1.1% | 188,500 |
| 2013/12/16 | 1,688 | 1,701 | 1,671 | 1,671 | -35 | -2.1% | 247,900 |
| 2013/12/13 | 1,706 | 1,725 | 1,697 | 1,706 | ±0 | ±0% | 687,700 |
| 2013/12/12 | 1,687 | 1,725 | 1,684 | 1,706 | +8 | +0.5% | 658,800 |
| 2013/12/11 | 1,680 | 1,700 | 1,679 | 1,698 | +19 | +1.1% | 363,700 |
| 2013/12/10 | 1,676 | 1,695 | 1,672 | 1,679 | -4 | -0.2% | 396,900 |
| 2013/12/09 | 1,683 | 1,690 | 1,672 | 1,683 | +11 | +0.7% | 376,300 |
| 2013/12/06 | 1,646 | 1,677 | 1,633 | 1,672 | +24 | +1.5% | 361,900 |
| 2013/12/05 | 1,678 | 1,694 | 1,647 | 1,648 | -34 | -2% | 512,500 |
| 2013/12/04 | 1,699 | 1,725 | 1,680 | 1,682 | +5 | +0.3% | 884,600 |
| 2013/12/03 | 1,662 | 1,693 | 1,659 | 1,677 | +32 | +1.9% | 594,000 |
| 2013/12/02 | 1,624 | 1,650 | 1,623 | 1,645 | +23 | +1.4% | 437,600 |
| 2013/11/29 | 1,601 | 1,625 | 1,595 | 1,622 | +4 | +0.2% | 458,200 |
| 2013/11/28 | 1,601 | 1,620 | 1,592 | 1,618 | +18 | +1.1% | 409,200 |
| 2013/11/27 | 1,565 | 1,621 | 1,562 | 1,600 | +18 | +1.1% | 744,500 |
| 2013/11/26 | 1,583 | 1,599 | 1,577 | 1,582 | -5 | -0.3% | 290,000 |
| 2013/11/25 | 1,601 | 1,612 | 1,583 | 1,587 | +2 | +0.1% | 355,800 |
| 2013/11/22 | 1,585 | 1,610 | 1,575 | 1,585 | +2 | +0.1% | 789,800 |
| 2013/11/21 | 1,565 | 1,583 | 1,556 | 1,583 | +19 | +1.2% | 556,700 |
| 2013/11/20 | 1,566 | 1,575 | 1,559 | 1,564 | -1 | -0.1% | 1,508,500 |
| 2013/11/19 | 1,598 | 1,607 | 1,564 | 1,565 | -46 | -2.9% | 880,500 |
| 2013/11/18 | 1,628 | 1,650 | 1,606 | 1,611 | -2 | -0.1% | 365,600 |
| 2013/11/15 | 1,598 | 1,627 | 1,597 | 1,613 | +15 | +0.9% | 394,000 |
| 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 |
2801～
2850
件表示中 / 3728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 | 168,900円 | +2.9% | +11.0% | 3.55% | 9.54倍 | 0.83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 |
| グローリー | 324,300円 | -7.9% | -31.4% | 3.45% | 18.59倍 | 0.79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 |
| 椿本チ | 176,200円 | +3.9% | -9.2% | 4.54% | 8.84倍 | 0.68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 |
| ＣＫＤ | 246,300円 | +0.2% | -0.9% | 3.25% | 12.56倍 | 1.21倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| カナデビア | 95,200円 | +1.6% | -5.5% | 2.63% | 10.01倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
