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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 1,300 | 1,304 | 1,206 | 1,236 | -4 | -0.3% | 906,000 |
| 2013/04/05 | 1,285 | 1,300 | 1,203 | 1,240 | +2 | +0.2% | 429,400 |
| 2013/04/04 | 1,219 | 1,239 | 1,192 | 1,238 | ±0 | ±0% | 378,500 |
| 2013/04/03 | 1,223 | 1,244 | 1,207 | 1,238 | +9 | +0.7% | 240,700 |
| 2013/04/02 | 1,225 | 1,244 | 1,207 | 1,229 | -19 | -1.5% | 467,000 |
| 2013/04/01 | 1,292 | 1,292 | 1,248 | 1,248 | -44 | -3.4% | 205,400 |
| 2013/03/29 | 1,305 | 1,307 | 1,289 | 1,292 | -1 | -0.1% | 251,900 |
| 2013/03/28 | 1,316 | 1,320 | 1,280 | 1,293 | -15 | -1.1% | 234,600 |
| 2013/03/27 | 1,306 | 1,314 | 1,300 | 1,308 | +15 | +1.2% | 183,500 |
| 2013/03/26 | 1,266 | 1,309 | 1,266 | 1,293 | +15 | +1.2% | 353,000 |
| 2013/03/25 | 1,309 | 1,315 | 1,278 | 1,278 | -30 | -2.3% | 403,700 |
| 2013/03/22 | 1,318 | 1,346 | 1,308 | 1,308 | -8 | -0.6% | 498,900 |
| 2013/03/21 | 1,297 | 1,320 | 1,288 | 1,316 | +1 | +0.1% | 412,100 |
| 2013/03/19 | 1,312 | 1,327 | 1,299 | 1,315 | +21 | +1.6% | 322,500 |
| 2013/03/18 | 1,271 | 1,306 | 1,265 | 1,294 | -7 | -0.5% | 290,600 |
| 2013/03/15 | 1,303 | 1,313 | 1,294 | 1,301 | -2 | -0.2% | 343,200 |
| 2013/03/14 | 1,320 | 1,320 | 1,289 | 1,303 | -18 | -1.4% | 274,600 |
| 2013/03/13 | 1,319 | 1,327 | 1,302 | 1,321 | +2 | +0.2% | 312,400 |
| 2013/03/12 | 1,331 | 1,398 | 1,315 | 1,319 | -3 | -0.2% | 779,700 |
| 2013/03/11 | 1,301 | 1,330 | 1,301 | 1,322 | +39 | +3% | 344,600 |
| 2013/03/08 | 1,266 | 1,309 | 1,266 | 1,283 | +18 | +1.4% | 766,000 |
| 2013/03/07 | 1,274 | 1,279 | 1,261 | 1,265 | -7 | -0.6% | 207,000 |
| 2013/03/06 | 1,273 | 1,275 | 1,260 | 1,272 | ±0 | ±0% | 287,200 |
| 2013/03/05 | 1,271 | 1,286 | 1,258 | 1,272 | -4 | -0.3% | 247,900 |
| 2013/03/04 | 1,271 | 1,294 | 1,257 | 1,276 | +17 | +1.4% | 424,300 |
| 2013/03/01 | 1,240 | 1,271 | 1,229 | 1,259 | -3 | -0.2% | 321,200 |
| 2013/02/28 | 1,255 | 1,270 | 1,245 | 1,262 | +27 | +2.2% | 296,300 |
| 2013/02/27 | 1,241 | 1,252 | 1,228 | 1,235 | -18 | -1.4% | 370,400 |
| 2013/02/26 | 1,270 | 1,275 | 1,226 | 1,253 | +13 | +1% | 935,100 |
| 2013/02/25 | 1,243 | 1,249 | 1,229 | 1,240 | +26 | +2.1% | 364,500 |
| 2013/02/22 | 1,207 | 1,215 | 1,188 | 1,214 | -19 | -1.5% | 341,900 |
| 2013/02/21 | 1,242 | 1,250 | 1,219 | 1,233 | -30 | -2.4% | 314,600 |
| 2013/02/20 | 1,270 | 1,280 | 1,258 | 1,263 | +10 | +0.8% | 288,500 |
| 2013/02/19 | 1,240 | 1,264 | 1,228 | 1,253 | -4 | -0.3% | 319,600 |
| 2013/02/18 | 1,240 | 1,285 | 1,240 | 1,257 | +34 | +2.8% | 493,800 |
| 2013/02/15 | 1,249 | 1,249 | 1,201 | 1,223 | -40 | -3.2% | 405,100 |
| 2013/02/14 | 1,268 | 1,272 | 1,248 | 1,263 | -5 | -0.4% | 514,900 |
| 2013/02/13 | 1,264 | 1,272 | 1,258 | 1,268 | +5 | +0.4% | 588,000 |
| 2013/02/12 | 1,267 | 1,274 | 1,261 | 1,263 | +15 | +1.2% | 624,800 |
| 2013/02/08 | 1,231 | 1,263 | 1,226 | 1,248 | +18 | +1.5% | 657,700 |
| 2013/02/07 | 1,235 | 1,282 | 1,224 | 1,230 | -2 | -0.2% | 642,500 |
| 2013/02/06 | 1,217 | 1,235 | 1,202 | 1,232 | +44 | +3.7% | 455,500 |
| 2013/02/05 | 1,201 | 1,202 | 1,182 | 1,188 | -26 | -2.1% | 513,100 |
| 2013/02/04 | 1,212 | 1,262 | 1,201 | 1,214 | +31 | +2.6% | 1,292,400 |
| 2013/02/01 | 1,200 | 1,228 | 1,180 | 1,183 | -3 | -0.3% | 579,600 |
| 2013/01/31 | 1,189 | 1,191 | 1,162 | 1,186 | -2 | -0.2% | 591,500 |
| 2013/01/30 | 1,183 | 1,189 | 1,173 | 1,188 | +5 | +0.4% | 487,300 |
| 2013/01/29 | 1,167 | 1,197 | 1,165 | 1,183 | ±0 | ±0% | 589,500 |
| 2013/01/28 | 1,172 | 1,195 | 1,162 | 1,183 | +28 | +2.4% | 1,088,000 |
| 2013/01/25 | 1,147 | 1,183 | 1,139 | 1,155 | +28 | +2.5% | 822,300 |
2951～
3000
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
