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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,924.5 | 1,942.5 | 1,923 | 1,940 | +17 | +0.9% | 305,400 |
| 2024/05/30 | 1,891.5 | 1,925.5 | 1,890.5 | 1,923 | -20.5 | -1.1% | 181,000 |
| 2024/05/29 | 1,949.5 | 1,962 | 1,940.5 | 1,943.5 | -20.5 | -1% | 426,700 |
| 2024/05/28 | 1,980 | 1,980 | 1,964 | 1,964 | -14.5 | -0.7% | 160,400 |
| 2024/05/27 | 1,989 | 1,989 | 1,966 | 1,978.5 | -10.5 | -0.5% | 156,300 |
| 2024/05/24 | 1,963.5 | 1,995 | 1,958.5 | 1,989 | -0.5 | ±0% | 250,500 |
| 2024/05/23 | 1,974.5 | 2,001.5 | 1,973 | 1,989.5 | +15.5 | +0.8% | 345,200 |
| 2024/05/22 | 1,990 | 1,995 | 1,966 | 1,974 | -27 | -1.3% | 478,800 |
| 2024/05/21 | 2,019.5 | 2,041 | 2,001 | 2,001 | -18.5 | -0.9% | 333,800 |
| 2024/05/20 | 2,020 | 2,033 | 2,015 | 2,019.5 | -0.5 | ±0% | 167,300 |
| 2024/05/17 | 2,004 | 2,023 | 1,992.5 | 2,020 | +5 | +0.2% | 222,900 |
| 2024/05/16 | 2,034 | 2,035 | 2,005 | 2,015 | -13 | -0.6% | 229,100 |
| 2024/05/15 | 2,030.5 | 2,043.5 | 2,022.5 | 2,028 | -2.5 | -0.1% | 197,500 |
| 2024/05/14 | 2,048 | 2,052 | 2,020.5 | 2,030.5 | -17.5 | -0.9% | 168,300 |
| 2024/05/13 | 2,033 | 2,061.5 | 2,024.5 | 2,048 | +15 | +0.7% | 210,600 |
| 2024/05/10 | 2,020 | 2,049 | 2,020 | 2,033 | +28.5 | +1.4% | 323,400 |
| 2024/05/09 | 2,005 | 2,011 | 1,990.5 | 2,004.5 | +14 | +0.7% | 382,800 |
| 2024/05/08 | 2,011 | 2,011.5 | 1,975 | 1,990.5 | -23.5 | -1.2% | 367,700 |
| 2024/05/07 | 2,027 | 2,036 | 2,007 | 2,014 | -12 | -0.6% | 307,100 |
| 2024/05/02 | 2,028.5 | 2,031 | 2,018 | 2,026 | -2.5 | -0.1% | 173,900 |
| 2024/05/01 | 2,032 | 2,041 | 2,022 | 2,028.5 | -12.5 | -0.6% | 151,900 |
| 2024/04/30 | 2,017 | 2,051.5 | 2,013.5 | 2,041 | +34 | +1.7% | 312,800 |
| 2024/04/26 | 2,001 | 2,016 | 1,976 | 2,007 | +6.5 | +0.3% | 303,100 |
| 2024/04/25 | 1,983.5 | 2,004 | 1,976 | 2,000.5 | +17 | +0.9% | 395,300 |
| 2024/04/24 | 1,954 | 1,987.5 | 1,950 | 1,983.5 | +48.5 | +2.5% | 471,000 |
| 2024/04/23 | 1,953.5 | 1,955.5 | 1,933.5 | 1,935 | -5 | -0.3% | 267,400 |
| 2024/04/22 | 1,944 | 1,951 | 1,929 | 1,940 | +20 | +1% | 374,900 |
| 2024/04/19 | 1,940 | 1,950.5 | 1,898.5 | 1,920 | -36 | -1.8% | 514,200 |
| 2024/04/18 | 1,936 | 1,979 | 1,927 | 1,956 | +20 | +1% | 488,700 |
| 2024/04/17 | 1,976 | 1,988 | 1,936 | 1,936 | -39 | -2% | 557,600 |
| 2024/04/16 | 1,981 | 1,991 | 1,970.5 | 1,975 | -18.5 | -0.9% | 420,400 |
| 2024/04/15 | 1,995 | 2,009 | 1,986.5 | 1,993.5 | -17 | -0.8% | 507,600 |
| 2024/04/12 | 2,037.5 | 2,041.5 | 2,008 | 2,010.5 | -25.5 | -1.3% | 539,200 |
| 2024/04/11 | 2,005 | 2,036.5 | 1,990 | 2,036 | +29 | +1.4% | 446,000 |
| 2024/04/10 | 2,010 | 2,016.5 | 1,994.5 | 2,007 | -11.5 | -0.6% | 430,200 |
| 2024/04/09 | 2,049.5 | 2,059 | 2,008.5 | 2,018.5 | -17 | -0.8% | 437,000 |
| 2024/04/08 | 2,036.5 | 2,060.5 | 2,018 | 2,035.5 | ±0 | ±0% | 387,500 |
| 2024/04/05 | 2,075 | 2,095.5 | 1,998.5 | 2,035.5 | -139.5 | -6.4% | 1,077,300 |
| 2024/04/04 | 2,177.5 | 2,199 | 2,170 | 2,175 | +15.5 | +0.7% | 442,400 |
| 2024/04/03 | 2,153 | 2,167 | 2,134 | 2,159.5 | +1.5 | +0.1% | 244,700 |
| 2024/04/02 | 2,167 | 2,167 | 2,140 | 2,158 | -10.5 | -0.5% | 199,500 |
| 2024/04/01 | 2,200 | 2,206 | 2,162 | 2,168.5 | -18.5 | -0.8% | 239,800 |
| 2024/03/29 | 2,169.5 | 2,194 | 2,165 | 2,187 | +17.5 | +0.8% | 159,700 |
| 2024/03/28 | 2,175.5 | 2,197 | 2,162 | 2,169.5 | -6 | -0.3% | 247,200 |
| 2024/03/27 | 2,150 | 2,190 | 2,139.5 | 2,175.5 | +44 | +2.1% | 337,400 |
| 2024/03/26 | 2,153 | 2,153 | 2,131.5 | 2,131.5 | -21.5 | -1% | 215,700 |
| 2024/03/25 | 2,179 | 2,179 | 2,146.5 | 2,153 | -27 | -1.2% | 164,300 |
| 2024/03/22 | 2,182.5 | 2,188 | 2,164 | 2,180 | +12 | +0.6% | 211,100 |
| 2024/03/21 | 2,166 | 2,183 | 2,154.5 | 2,168 | +22 | +1% | 259,500 |
| 2024/03/19 | 2,100.5 | 2,151 | 2,086 | 2,146 | +19 | +0.9% | 230,600 |
251～
300
件表示中 / 3717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 | 164,700円 | +2.9% | +11.0% | 3.64% | 9.31倍 | 0.81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 | 180,300円 | +3.9% | -9.2% | 4.44% | 9.25倍 | 0.71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 |
| グローリー | 320,000円 | -7.9% | -31.4% | 3.50% | 18.34倍 | 0.78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 |
| ＣＫＤ | 234,900円 | +0.2% | -0.9% | 3.41% | 11.98倍 | 1.15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 |
| タクマ | 194,800円 | +9.2% | +6.4% | 4.06% | 12.47倍 | 1.34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
