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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 1,600 | 1,611 | 1,567 | 1,570 | -26 | -1.6% | 232,800 |
| 2013/08/29 | 1,586 | 1,600 | 1,573 | 1,596 | +5 | +0.3% | 147,500 |
| 2013/08/28 | 1,587 | 1,606 | 1,570 | 1,591 | -35 | -2.2% | 170,400 |
| 2013/08/27 | 1,648 | 1,648 | 1,622 | 1,626 | -22 | -1.3% | 190,000 |
| 2013/08/26 | 1,650 | 1,663 | 1,632 | 1,648 | +1 | +0.1% | 158,000 |
| 2013/08/23 | 1,610 | 1,648 | 1,605 | 1,647 | +33 | +2% | 292,300 |
| 2013/08/22 | 1,603 | 1,617 | 1,588 | 1,614 | -4 | -0.2% | 331,100 |
| 2013/08/21 | 1,590 | 1,627 | 1,577 | 1,618 | +38 | +2.4% | 529,600 |
| 2013/08/20 | 1,534 | 1,593 | 1,526 | 1,580 | +45 | +2.9% | 488,500 |
| 2013/08/19 | 1,526 | 1,536 | 1,505 | 1,535 | +10 | +0.7% | 209,900 |
| 2013/08/16 | 1,511 | 1,542 | 1,504 | 1,525 | -14 | -0.9% | 149,200 |
| 2013/08/15 | 1,551 | 1,555 | 1,525 | 1,539 | -12 | -0.8% | 339,200 |
| 2013/08/14 | 1,522 | 1,555 | 1,512 | 1,551 | +45 | +3% | 308,400 |
| 2013/08/13 | 1,490 | 1,507 | 1,473 | 1,506 | +23 | +1.6% | 154,400 |
| 2013/08/12 | 1,481 | 1,497 | 1,467 | 1,483 | +2 | +0.1% | 161,100 |
| 2013/08/09 | 1,480 | 1,500 | 1,471 | 1,481 | +10 | +0.7% | 179,200 |
| 2013/08/08 | 1,485 | 1,521 | 1,467 | 1,471 | -26 | -1.7% | 205,900 |
| 2013/08/07 | 1,515 | 1,550 | 1,490 | 1,497 | -52 | -3.4% | 228,800 |
| 2013/08/06 | 1,549 | 1,559 | 1,518 | 1,549 | -10 | -0.6% | 268,800 |
| 2013/08/05 | 1,576 | 1,577 | 1,551 | 1,559 | -25 | -1.6% | 227,500 |
| 2013/08/02 | 1,548 | 1,586 | 1,526 | 1,584 | +52 | +3.4% | 301,800 |
| 2013/08/01 | 1,499 | 1,533 | 1,474 | 1,532 | +28 | +1.9% | 404,400 |
| 2013/07/31 | 1,474 | 1,541 | 1,473 | 1,504 | -48 | -3.1% | 493,300 |
| 2013/07/30 | 1,532 | 1,555 | 1,516 | 1,552 | +12 | +0.8% | 451,200 |
| 2013/07/29 | 1,568 | 1,579 | 1,524 | 1,540 | -28 | -1.8% | 325,100 |
| 2013/07/26 | 1,583 | 1,595 | 1,552 | 1,568 | -43 | -2.7% | 331,700 |
| 2013/07/25 | 1,645 | 1,652 | 1,610 | 1,611 | -34 | -2.1% | 251,800 |
| 2013/07/24 | 1,650 | 1,662 | 1,626 | 1,645 | -14 | -0.8% | 184,100 |
| 2013/07/23 | 1,660 | 1,673 | 1,653 | 1,659 | -5 | -0.3% | 254,400 |
| 2013/07/22 | 1,660 | 1,678 | 1,645 | 1,664 | +9 | +0.5% | 259,300 |
| 2013/07/19 | 1,692 | 1,698 | 1,645 | 1,655 | -37 | -2.2% | 342,500 |
| 2013/07/18 | 1,695 | 1,699 | 1,681 | 1,692 | +2 | +0.1% | 227,300 |
| 2013/07/17 | 1,649 | 1,700 | 1,644 | 1,690 | +40 | +2.4% | 507,400 |
| 2013/07/16 | 1,678 | 1,685 | 1,641 | 1,650 | -28 | -1.7% | 319,700 |
| 2013/07/12 | 1,651 | 1,694 | 1,631 | 1,678 | +21 | +1.3% | 446,500 |
| 2013/07/11 | 1,619 | 1,660 | 1,609 | 1,657 | +17 | +1% | 561,800 |
| 2013/07/10 | 1,549 | 1,670 | 1,548 | 1,640 | +88 | +5.7% | 1,062,400 |
| 2013/07/09 | 1,535 | 1,557 | 1,500 | 1,552 | +13 | +0.8% | 415,000 |
| 2013/07/08 | 1,582 | 1,598 | 1,536 | 1,539 | -11 | -0.7% | 304,300 |
| 2013/07/05 | 1,489 | 1,550 | 1,489 | 1,550 | +83 | +5.7% | 382,000 |
| 2013/07/04 | 1,485 | 1,504 | 1,463 | 1,467 | -30 | -2% | 225,200 |
| 2013/07/03 | 1,509 | 1,514 | 1,486 | 1,497 | -7 | -0.5% | 476,600 |
| 2013/07/02 | 1,510 | 1,510 | 1,491 | 1,504 | +5 | +0.3% | 251,400 |
| 2013/07/01 | 1,487 | 1,513 | 1,475 | 1,499 | +13 | +0.9% | 208,300 |
| 2013/06/28 | 1,476 | 1,505 | 1,460 | 1,486 | +16 | +1.1% | 425,600 |
| 2013/06/27 | 1,454 | 1,483 | 1,439 | 1,470 | +41 | +2.9% | 547,800 |
| 2013/06/26 | 1,447 | 1,467 | 1,417 | 1,429 | +9 | +0.6% | 193,900 |
| 2013/06/25 | 1,466 | 1,475 | 1,401 | 1,420 | -46 | -3.1% | 426,900 |
| 2013/06/24 | 1,479 | 1,496 | 1,450 | 1,466 | +2 | +0.1% | 244,600 |
| 2013/06/21 | 1,424 | 1,472 | 1,406 | 1,464 | -3 | -0.2% | 314,600 |
2851～
2900
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
