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 |
|---|---|---|---|---|---|---|---|
| 2023/11/22 | 1,802 | 1,838 | 1,798 | 1,824.5 | +21.5 | +1.2% | 278,400 |
| 2023/11/21 | 1,784.5 | 1,810.5 | 1,784.5 | 1,803 | +10.5 | +0.6% | 245,200 |
| 2023/11/20 | 1,814 | 1,822.5 | 1,792.5 | 1,792.5 | -20.5 | -1.1% | 255,200 |
| 2023/11/17 | 1,775 | 1,813 | 1,775 | 1,813 | +28.5 | +1.6% | 206,000 |
| 2023/11/16 | 1,810 | 1,810 | 1,773 | 1,784.5 | -25.5 | -1.4% | 199,600 |
| 2023/11/15 | 1,788.5 | 1,810 | 1,778 | 1,810 | +46 | +2.6% | 221,400 |
| 2023/11/14 | 1,768.5 | 1,777.5 | 1,760 | 1,764 | -4 | -0.2% | 164,600 |
| 2023/11/13 | 1,800 | 1,806 | 1,759 | 1,768 | -24.5 | -1.4% | 246,800 |
| 2023/11/10 | 1,790.5 | 1,796 | 1,773.5 | 1,792.5 | -1.5 | -0.1% | 164,700 |
| 2023/11/09 | 1,770 | 1,794 | 1,754.5 | 1,794 | +39.5 | +2.3% | 210,300 |
| 2023/11/08 | 1,768 | 1,771 | 1,747.5 | 1,754.5 | -10.5 | -0.6% | 329,900 |
| 2023/11/07 | 1,770 | 1,782 | 1,760 | 1,765 | +2 | +0.1% | 183,300 |
| 2023/11/06 | 1,757 | 1,773 | 1,745.5 | 1,763 | +46 | +2.7% | 265,200 |
| 2023/11/02 | 1,747 | 1,750 | 1,714 | 1,717 | -7 | -0.4% | 266,700 |
| 2023/11/01 | 1,749 | 1,755 | 1,721 | 1,724 | +14 | +0.8% | 224,300 |
| 2023/10/31 | 1,704 | 1,716 | 1,687 | 1,710 | +0.5 | ±0% | 175,400 |
| 2023/10/30 | 1,711.5 | 1,717 | 1,693 | 1,709.5 | -5.5 | -0.3% | 259,000 |
| 2023/10/27 | 1,703 | 1,716.5 | 1,696 | 1,715 | +34.5 | +2.1% | 149,100 |
| 2023/10/26 | 1,700 | 1,711.5 | 1,672.5 | 1,680.5 | -22.5 | -1.3% | 189,000 |
| 2023/10/25 | 1,711 | 1,723 | 1,701.5 | 1,703 | -5.5 | -0.3% | 142,400 |
| 2023/10/24 | 1,711 | 1,719.5 | 1,667.5 | 1,708.5 | -2.5 | -0.1% | 288,600 |
| 2023/10/23 | 1,710 | 1,726 | 1,710 | 1,711 | -5 | -0.3% | 172,700 |
| 2023/10/20 | 1,724.5 | 1,734.5 | 1,714.5 | 1,716 | -11 | -0.6% | 124,000 |
| 2023/10/19 | 1,729 | 1,744 | 1,724.5 | 1,727 | -29 | -1.7% | 200,400 |
| 2023/10/18 | 1,792 | 1,794 | 1,752 | 1,756 | -15 | -0.8% | 143,700 |
| 2023/10/17 | 1,785.5 | 1,799 | 1,759.5 | 1,771 | +12 | +0.7% | 237,600 |
| 2023/10/16 | 1,756 | 1,769.5 | 1,740 | 1,759 | -21 | -1.2% | 306,100 |
| 2023/10/13 | 1,784 | 1,801 | 1,772.5 | 1,780 | -32 | -1.8% | 332,500 |
| 2023/10/12 | 1,765.5 | 1,812.5 | 1,758 | 1,812 | +64 | +3.7% | 328,600 |
| 2023/10/11 | 1,770 | 1,770 | 1,744.5 | 1,748 | -16 | -0.9% | 190,300 |
| 2023/10/10 | 1,760.5 | 1,780 | 1,748 | 1,764 | +23.5 | +1.4% | 298,000 |
| 2023/10/06 | 1,700 | 1,761.5 | 1,697.5 | 1,740.5 | +7.5 | +0.4% | 553,500 |
| 2023/10/05 | 1,710 | 1,735.5 | 1,701 | 1,733 | +29 | +1.7% | 345,800 |
| 2023/10/04 | 1,720 | 1,725 | 1,701 | 1,704 | -39.5 | -2.3% | 377,100 |
| 2023/10/03 | 1,792.5 | 1,796 | 1,743 | 1,743.5 | -41.5 | -2.3% | 377,500 |
| 2023/10/02 | 1,788 | 1,813 | 1,782 | 1,785 | +23 | +1.3% | 372,800 |
| 2023/09/29 | 1,790 | 1,793.5 | 1,755 | 1,762 | -31.5 | -1.8% | 469,300 |
| 2023/09/28 | 1,789 | 1,813 | 1,780 | 1,793.5 | -9 | -0.5% | 293,900 |
| 2023/09/27 | 1,783.5 | 1,807.5 | 1,766.5 | 1,802.5 | +4.5 | +0.3% | 315,400 |
| 2023/09/26 | 1,811.5 | 1,811.5 | 1,797 | 1,798 | -5 | -0.3% | 135,800 |
| 2023/09/25 | 1,800 | 1,812.5 | 1,790 | 1,803 | +14 | +0.8% | 141,400 |
| 2023/09/22 | 1,797.5 | 1,797.5 | 1,781 | 1,789 | -16.5 | -0.9% | 200,800 |
| 2023/09/21 | 1,828 | 1,833.5 | 1,803.5 | 1,805.5 | -26.5 | -1.4% | 175,000 |
| 2023/09/20 | 1,855.5 | 1,860 | 1,832 | 1,832 | -19 | -1% | 192,300 |
| 2023/09/19 | 1,835 | 1,851.5 | 1,825.5 | 1,851 | +13.5 | +0.7% | 222,000 |
| 2023/09/15 | 1,843.5 | 1,843.5 | 1,826 | 1,837.5 | +10.5 | +0.6% | 378,100 |
| 2023/09/14 | 1,815.5 | 1,831.5 | 1,810 | 1,827 | +15 | +0.8% | 214,700 |
| 2023/09/13 | 1,836.5 | 1,836.5 | 1,810 | 1,812 | -18 | -1% | 250,700 |
| 2023/09/12 | 1,841 | 1,857 | 1,813.5 | 1,830 | +4.5 | +0.2% | 153,500 |
| 2023/09/11 | 1,831 | 1,836 | 1,813.5 | 1,825.5 | +4.5 | +0.2% | 171,000 |
351～
400
件表示中 / 3691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 | 166,400円 | +2.9% | +11.0% | 3.61% | 9.68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 | 174,000円 | +4.2% | +2.3% | 4.60% | 8.50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 | 176,100円 | -0.6% | +6.2% | 1.14% | 4.68倍 | 1.11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 | 92,100円 | +6.1% | -14.2% | 2.50% | 8.61倍 | 0.96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 |
| グローリー | 249,600円 | -0.7% | -49.4% | 4.33% | 10.68倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
