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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,100.5 | 2,151 | 2,086 | 2,146 | +19 | +0.9% | 230,600 |
| 2024/03/18 | 2,125 | 2,132 | 2,109.5 | 2,127 | +28 | +1.3% | 184,500 |
| 2024/03/15 | 2,067 | 2,122 | 2,067 | 2,099 | +18.5 | +0.9% | 533,700 |
| 2024/03/14 | 2,075 | 2,084 | 2,043.5 | 2,080.5 | +36 | +1.8% | 259,800 |
| 2024/03/13 | 2,100 | 2,109.5 | 2,031 | 2,044.5 | -39.5 | -1.9% | 258,300 |
| 2024/03/12 | 2,089 | 2,090 | 2,054.5 | 2,084 | -22 | -1% | 291,000 |
| 2024/03/11 | 2,110 | 2,123 | 2,080 | 2,106 | -16 | -0.8% | 245,700 |
| 2024/03/08 | 2,095.5 | 2,146.5 | 2,082 | 2,122 | +10.5 | +0.5% | 276,400 |
| 2024/03/07 | 2,147 | 2,154.5 | 2,105 | 2,111.5 | +0.5 | ±0% | 286,200 |
| 2024/03/06 | 2,072.5 | 2,119.5 | 2,070 | 2,111 | +38.5 | +1.9% | 314,500 |
| 2024/03/05 | 2,098 | 2,098 | 2,066 | 2,072.5 | -39 | -1.8% | 357,900 |
| 2024/03/04 | 2,139.5 | 2,146 | 2,111.5 | 2,111.5 | -4 | -0.2% | 366,300 |
| 2024/03/01 | 2,100.5 | 2,126 | 2,100.5 | 2,115.5 | +16 | +0.8% | 226,700 |
| 2024/02/29 | 2,108 | 2,119 | 2,083.5 | 2,099.5 | -8.5 | -0.4% | 218,800 |
| 2024/02/28 | 2,144 | 2,156 | 2,108 | 2,108 | -50.5 | -2.3% | 206,400 |
| 2024/02/27 | 2,144.5 | 2,177.5 | 2,134 | 2,158.5 | +9.5 | +0.4% | 315,100 |
| 2024/02/26 | 2,132.5 | 2,152.5 | 2,131 | 2,149 | +28.5 | +1.3% | 248,700 |
| 2024/02/22 | 2,151 | 2,158.5 | 2,112 | 2,120.5 | -25 | -1.2% | 232,700 |
| 2024/02/21 | 2,135.5 | 2,157 | 2,132.5 | 2,145.5 | +9 | +0.4% | 439,400 |
| 2024/02/20 | 2,105.5 | 2,147 | 2,100 | 2,136.5 | +31 | +1.5% | 441,500 |
| 2024/02/19 | 2,087.5 | 2,111 | 2,085 | 2,105.5 | +18 | +0.9% | 494,200 |
| 2024/02/16 | 2,053 | 2,097 | 2,047 | 2,087.5 | +72.5 | +3.6% | 652,300 |
| 2024/02/15 | 1,992.5 | 2,021.5 | 1,989 | 2,015 | +35 | +1.8% | 393,300 |
| 2024/02/14 | 1,988.5 | 1,988.5 | 1,957 | 1,980 | -31 | -1.5% | 355,600 |
| 2024/02/13 | 1,997 | 2,014 | 1,987.5 | 2,011 | +29.5 | +1.5% | 291,700 |
| 2024/02/09 | 1,978.5 | 2,002 | 1,974.5 | 1,981.5 | -5.5 | -0.3% | 362,000 |
| 2024/02/08 | 1,990 | 1,998 | 1,973 | 1,987 | -16.5 | -0.8% | 326,100 |
| 2024/02/07 | 2,001 | 2,017 | 1,997.5 | 2,003.5 | -3 | -0.1% | 388,900 |
| 2024/02/06 | 2,016 | 2,028 | 2,004.5 | 2,006.5 | -20 | -1% | 442,900 |
| 2024/02/05 | 2,042 | 2,048 | 2,017 | 2,026.5 | -2 | -0.1% | 350,400 |
| 2024/02/02 | 2,036 | 2,042.5 | 2,010 | 2,028.5 | -7.5 | -0.4% | 380,600 |
| 2024/02/01 | 2,030 | 2,066.5 | 2,027 | 2,036 | +13.5 | +0.7% | 688,200 |
| 2024/01/31 | 2,035 | 2,047 | 2,009 | 2,022.5 | -30 | -1.5% | 358,200 |
| 2024/01/30 | 2,069 | 2,083 | 2,049.5 | 2,052.5 | -12 | -0.6% | 314,900 |
| 2024/01/29 | 2,040 | 2,068 | 2,032 | 2,064.5 | +24.5 | +1.2% | 347,900 |
| 2024/01/26 | 2,058.5 | 2,063 | 2,039.5 | 2,040 | -23 | -1.1% | 322,500 |
| 2024/01/25 | 2,031 | 2,064 | 2,031 | 2,063 | +39.5 | +2% | 516,200 |
| 2024/01/24 | 2,039.5 | 2,045 | 2,019.5 | 2,023.5 | -6.5 | -0.3% | 326,000 |
| 2024/01/23 | 2,061 | 2,074 | 2,025 | 2,030 | -17.5 | -0.9% | 305,600 |
| 2024/01/22 | 2,042.5 | 2,066 | 2,041.5 | 2,047.5 | +21 | +1% | 226,600 |
| 2024/01/19 | 2,025 | 2,043 | 2,019 | 2,026.5 | +13 | +0.6% | 336,900 |
| 2024/01/18 | 2,030 | 2,032 | 2,011 | 2,013.5 | -20 | -1% | 309,300 |
| 2024/01/17 | 2,078.5 | 2,103 | 2,029.5 | 2,033.5 | -38 | -1.8% | 431,600 |
| 2024/01/16 | 2,115 | 2,123.5 | 2,068.5 | 2,071.5 | -42.5 | -2% | 419,400 |
| 2024/01/15 | 2,114.5 | 2,127.5 | 2,090 | 2,114 | -1.5 | -0.1% | 642,500 |
| 2024/01/12 | 2,134.5 | 2,176.5 | 2,114 | 2,115.5 | +81 | +4% | 1,789,600 |
| 2024/01/11 | 2,028.5 | 2,043.5 | 2,020 | 2,034.5 | +28 | +1.4% | 418,200 |
| 2024/01/10 | 1,988 | 2,014 | 1,988 | 2,006.5 | +18.5 | +0.9% | 376,000 |
| 2024/01/09 | 1,989.5 | 2,011 | 1,973 | 1,988 | +23 | +1.2% | 344,600 |
| 2024/01/05 | 1,980 | 1,991 | 1,965 | 1,965 | -29.5 | -1.5% | 306,200 |
301～
350
件表示中 / 3718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 | 166,200円 | +2.9% | +11.0% | 3.61% | 9.39倍 | 0.82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 | 182,200円 | +3.9% | -9.2% | 4.39% | 9.34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 |
| グローリー | 323,300円 | -7.9% | -31.4% | 3.46% | 18.53倍 | 0.79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 | 240,400円 | +0.2% | -0.9% | 3.33% | 12.26倍 | 1.18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 | 198,600円 | +9.2% | +6.4% | 3.98% | 12.71倍 | 1.37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
