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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/20 | 1,485 | 1,499 | 1,450 | 1,467 | -35 | -2.3% | 323,300 |
| 2013/06/19 | 1,480 | 1,507 | 1,454 | 1,502 | +50 | +3.4% | 346,600 |
| 2013/06/18 | 1,474 | 1,477 | 1,434 | 1,452 | -9 | -0.6% | 209,300 |
| 2013/06/17 | 1,410 | 1,469 | 1,401 | 1,461 | +51 | +3.6% | 254,100 |
| 2013/06/14 | 1,434 | 1,465 | 1,409 | 1,410 | -7 | -0.5% | 428,400 |
| 2013/06/13 | 1,423 | 1,449 | 1,397 | 1,417 | -36 | -2.5% | 381,600 |
| 2013/06/12 | 1,448 | 1,469 | 1,400 | 1,453 | +5 | +0.3% | 198,700 |
| 2013/06/11 | 1,476 | 1,490 | 1,441 | 1,448 | -23 | -1.6% | 378,700 |
| 2013/06/10 | 1,427 | 1,476 | 1,421 | 1,471 | +68 | +4.8% | 237,100 |
| 2013/06/07 | 1,376 | 1,435 | 1,365 | 1,403 | -16 | -1.1% | 399,500 |
| 2013/06/06 | 1,440 | 1,467 | 1,412 | 1,419 | -37 | -2.5% | 397,600 |
| 2013/06/05 | 1,481 | 1,514 | 1,449 | 1,456 | -47 | -3.1% | 419,000 |
| 2013/06/04 | 1,462 | 1,510 | 1,433 | 1,503 | +18 | +1.2% | 357,900 |
| 2013/06/03 | 1,505 | 1,522 | 1,466 | 1,485 | -11 | -0.7% | 616,100 |
| 2013/05/31 | 1,476 | 1,530 | 1,466 | 1,496 | +22 | +1.5% | 284,400 |
| 2013/05/30 | 1,471 | 1,510 | 1,442 | 1,474 | -63 | -4.1% | 407,400 |
| 2013/05/29 | 1,564 | 1,587 | 1,527 | 1,537 | -30 | -1.9% | 279,600 |
| 2013/05/28 | 1,500 | 1,587 | 1,500 | 1,567 | +31 | +2% | 344,400 |
| 2013/05/27 | 1,567 | 1,607 | 1,527 | 1,536 | -80 | -5% | 423,100 |
| 2013/05/24 | 1,579 | 1,655 | 1,541 | 1,616 | +77 | +5% | 532,600 |
| 2013/05/23 | 1,650 | 1,675 | 1,539 | 1,539 | -102 | -6.2% | 591,900 |
| 2013/05/22 | 1,697 | 1,703 | 1,641 | 1,641 | -62 | -3.6% | 453,800 |
| 2013/05/21 | 1,704 | 1,719 | 1,685 | 1,703 | -21 | -1.2% | 379,900 |
| 2013/05/20 | 1,715 | 1,727 | 1,700 | 1,724 | +16 | +0.9% | 328,600 |
2951～
3000
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
