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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 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 |
| 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 |
2901～
2950
件表示中 / 3768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 | 202,600円 | +2.9% | +11.0% | 4.34% | 11.48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 |
| 椿本チ | 213,600円 | +3.9% | -9.2% | 3.75% | 10.60倍 | 0.82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 |
| 平 和 | 226,800円 | +102.9% | +124.1% | 3.53% | 9.68倍 | 0.92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 |
| タクマ | 224,300円 | +9.2% | +6.4% | 3.52% | 14.37倍 | 1.55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 | 32,600円 | -4.3% | +5.0% | 3.37% | - | 0.74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
