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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 954 | 969 | 943 | 959 | +20 | +2.1% | 350,600 |
| 2010/07/22 | 940 | 952 | 931 | 939 | -14 | -1.5% | 204,800 |
| 2010/07/21 | 979 | 980 | 950 | 953 | -12 | -1.2% | 289,000 |
| 2010/07/20 | 974 | 986 | 961 | 965 | -18 | -1.8% | 378,400 |
| 2010/07/16 | 1,001 | 1,004 | 972 | 983 | -32 | -3.2% | 257,600 |
| 2010/07/15 | 1,031 | 1,032 | 1,002 | 1,015 | -16 | -1.6% | 249,900 |
| 2010/07/14 | 1,028 | 1,034 | 1,015 | 1,031 | +30 | +3% | 199,500 |
| 2010/07/13 | 1,017 | 1,031 | 1,001 | 1,001 | -12 | -1.2% | 214,200 |
| 2010/07/12 | 1,018 | 1,028 | 1,005 | 1,013 | -5 | -0.5% | 209,600 |
| 2010/07/09 | 1,025 | 1,028 | 1,001 | 1,018 | +2 | +0.2% | 284,500 |
| 2010/07/08 | 1,007 | 1,020 | 1,003 | 1,016 | +39 | +4% | 391,300 |
| 2010/07/07 | 992 | 995 | 958 | 977 | -10 | -1% | 366,000 |
| 2010/07/06 | 956 | 1,010 | 934 | 987 | +26 | +2.7% | 312,900 |
| 2010/07/05 | 928 | 965 | 926 | 961 | +21 | +2.2% | 241,900 |
| 2010/07/02 | 928 | 947 | 918 | 940 | +9 | +1% | 316,600 |
| 2010/07/01 | 939 | 944 | 920 | 931 | -23 | -2.4% | 391,400 |
| 2010/06/30 | 965 | 968 | 941 | 954 | -22 | -2.3% | 399,000 |
| 2010/06/29 | 974 | 1,012 | 965 | 976 | -13 | -1.3% | 398,700 |
| 2010/06/28 | 1,009 | 1,010 | 986 | 989 | -21 | -2.1% | 217,700 |
| 2010/06/25 | 1,021 | 1,035 | 1,004 | 1,010 | -12 | -1.2% | 447,700 |
| 2010/06/24 | 1,019 | 1,042 | 1,010 | 1,022 | -12 | -1.2% | 438,300 |
| 2010/06/23 | 1,050 | 1,053 | 1,025 | 1,034 | -23 | -2.2% | 460,800 |
| 2010/06/22 | 1,144 | 1,150 | 1,053 | 1,057 | -10 | -0.9% | 1,739,500 |
| 2010/06/21 | 1,049 | 1,077 | 1,041 | 1,067 | +30 | +2.9% | 225,200 |
| 2010/06/18 | 1,048 | 1,066 | 1,034 | 1,037 | +1 | +0.1% | 394,400 |
| 2010/06/17 | 1,040 | 1,044 | 1,029 | 1,036 | -2 | -0.2% | 223,100 |
| 2010/06/16 | 1,034 | 1,044 | 1,030 | 1,038 | +26 | +2.6% | 332,400 |
| 2010/06/15 | 1,027 | 1,029 | 1,008 | 1,012 | -15 | -1.5% | 207,900 |
| 2010/06/14 | 1,007 | 1,028 | 1,007 | 1,027 | +35 | +3.5% | 303,800 |
| 2010/06/11 | 999 | 1,000 | 984 | 992 | +8 | +0.8% | 340,700 |
| 2010/06/10 | 965 | 987 | 945 | 984 | +29 | +3% | 404,000 |
| 2010/06/09 | 978 | 981 | 939 | 955 | -52 | -5.2% | 627,800 |
| 2010/06/08 | 978 | 1,017 | 976 | 1,007 | +32 | +3.3% | 394,500 |
| 2010/06/07 | 995 | 1,006 | 975 | 975 | -60 | -5.8% | 381,400 |
| 2010/06/04 | 1,003 | 1,050 | 1,003 | 1,035 | +21 | +2.1% | 438,300 |
| 2010/06/03 | 967 | 1,018 | 966 | 1,014 | +70 | +7.4% | 634,700 |
| 2010/06/02 | 950 | 952 | 926 | 944 | -21 | -2.2% | 489,900 |
| 2010/06/01 | 963 | 971 | 947 | 965 | +3 | +0.3% | 285,900 |
| 2010/05/31 | 946 | 972 | 938 | 962 | +13 | +1.4% | 375,700 |
| 2010/05/28 | 925 | 957 | 919 | 949 | +30 | +3.3% | 462,500 |
| 2010/05/27 | 871 | 925 | 869 | 919 | +50 | +5.8% | 670,300 |
| 2010/05/26 | 902 | 905 | 867 | 869 | -38 | -4.2% | 489,700 |
| 2010/05/25 | 945 | 946 | 901 | 907 | -38 | -4% | 152,500 |
| 2010/05/24 | 925 | 954 | 910 | 945 | +9 | +1% | 311,500 |
| 2010/05/21 | 948 | 948 | 923 | 936 | -27 | -2.8% | 261,600 |
| 2010/05/20 | 972 | 984 | 955 | 963 | -24 | -2.4% | 248,100 |
| 2010/05/19 | 985 | 989 | 965 | 987 | -8 | -0.8% | 355,400 |
| 2010/05/18 | 1,026 | 1,029 | 985 | 995 | -16 | -1.6% | 365,300 |
| 2010/05/17 | 1,039 | 1,040 | 996 | 1,011 | -50 | -4.7% | 248,300 |
| 2010/05/14 | 1,057 | 1,073 | 1,030 | 1,061 | ±0 | ±0% | 250,600 |
3651～
3700
件表示中 / 3727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 |
| グローリー | 321,200円 | -7.9% | -31.4% | 3.49% | 18.41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 |
| 椿本チ | 176,300円 | +3.9% | -9.2% | 4.54% | 8.84倍 | 0.68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 |
| ＣＫＤ | 242,000円 | +0.2% | -0.9% | 3.31% | 12.34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 | 200,500円 | +9.2% | +6.4% | 3.94% | 12.83倍 | 1.38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
