ＯＳＧコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 1,215 | 1,231 | 1,156 | 1,220 | -2 | -0.2% | 34,100 |
| 2022/01/26 | 1,212 | 1,229 | 1,201 | 1,222 | -2 | -0.2% | 19,500 |
| 2022/01/25 | 1,246 | 1,246 | 1,220 | 1,224 | -12 | -1% | 11,500 |
| 2022/01/24 | 1,230 | 1,236 | 1,226 | 1,236 | +10 | +0.8% | 13,700 |
| 2022/01/21 | 1,217 | 1,226 | 1,204 | 1,226 | +4 | +0.3% | 9,700 |
| 2022/01/20 | 1,216 | 1,230 | 1,214 | 1,222 | +16 | +1.3% | 13,800 |
| 2022/01/19 | 1,210 | 1,214 | 1,200 | 1,206 | -4 | -0.3% | 17,200 |
| 2022/01/18 | 1,201 | 1,215 | 1,200 | 1,210 | +2 | +0.2% | 12,700 |
| 2022/01/17 | 1,203 | 1,215 | 1,196 | 1,208 | -2 | -0.2% | 13,000 |
| 2022/01/14 | 1,244 | 1,244 | 1,206 | 1,210 | -34 | -2.7% | 22,800 |
| 2022/01/13 | 1,249 | 1,249 | 1,217 | 1,244 | +2 | +0.2% | 29,400 |
| 2022/01/12 | 1,243 | 1,259 | 1,242 | 1,242 | -5 | -0.4% | 13,900 |
| 2022/01/11 | 1,229 | 1,262 | 1,227 | 1,247 | +17 | +1.4% | 28,900 |
| 2022/01/07 | 1,227 | 1,235 | 1,211 | 1,230 | +12 | +1% | 16,400 |
| 2022/01/06 | 1,217 | 1,229 | 1,200 | 1,218 | ±0 | ±0% | 14,900 |
| 2022/01/05 | 1,185 | 1,229 | 1,185 | 1,218 | +35 | +3% | 30,800 |
| 2022/01/04 | 1,196 | 1,214 | 1,181 | 1,183 | +1 | +0.1% | 43,200 |
| 2021/12/30 | 1,110 | 1,182 | 1,086 | 1,182 | +82 | +7.5% | 51,600 |
| 2021/12/29 | 1,041 | 1,113 | 1,041 | 1,100 | +61 | +5.9% | 33,400 |
| 2021/12/28 | 1,045 | 1,055 | 1,028 | 1,039 | -6 | -0.6% | 26,600 |
| 2021/12/27 | 1,021 | 1,048 | 1,014 | 1,045 | +33 | +3.3% | 21,700 |
| 2021/12/24 | 1,001 | 1,020 | 1,001 | 1,012 | +11 | +1.1% | 48,300 |
| 2021/12/23 | 1,011 | 1,019 | 1,000 | 1,001 | -7 | -0.7% | 20,600 |
| 2021/12/22 | 1,015 | 1,020 | 1,008 | 1,008 | +7 | +0.7% | 10,000 |
| 2021/12/21 | 1,002 | 1,014 | 1,000 | 1,001 | -4 | -0.4% | 37,900 |
| 2021/12/20 | 1,045 | 1,045 | 1,005 | 1,005 | -42 | -4% | 44,800 |
| 2021/12/17 | 1,069 | 1,069 | 1,047 | 1,047 | -9 | -0.9% | 32,800 |
| 2021/12/16 | 1,080 | 1,080 | 1,055 | 1,056 | -19 | -1.8% | 30,000 |
| 2021/12/15 | 1,087 | 1,087 | 1,070 | 1,075 | -20 | -1.8% | 17,400 |
| 2021/12/14 | 1,101 | 1,118 | 1,080 | 1,095 | -12 | -1.1% | 27,300 |
| 2021/12/13 | 1,199 | 1,199 | 1,100 | 1,107 | -169 | -13.2% | 98,700 |
| 2021/12/10 | 1,254 | 1,300 | 1,254 | 1,276 | -28 | -2.1% | 18,400 |
| 2021/12/09 | 1,272 | 1,305 | 1,270 | 1,304 | +29 | +2.3% | 16,700 |
| 2021/12/08 | 1,277 | 1,285 | 1,272 | 1,275 | -5 | -0.4% | 7,100 |
| 2021/12/07 | 1,248 | 1,282 | 1,248 | 1,280 | +32 | +2.6% | 10,600 |
| 2021/12/06 | 1,240 | 1,276 | 1,230 | 1,248 | -15 | -1.2% | 14,000 |
| 2021/12/03 | 1,211 | 1,272 | 1,207 | 1,263 | +73 | +6.1% | 14,100 |
| 2021/12/02 | 1,183 | 1,223 | 1,183 | 1,190 | -23 | -1.9% | 7,100 |
| 2021/12/01 | 1,222 | 1,251 | 1,163 | 1,213 | ±0 | ±0% | 39,900 |
| 2021/11/30 | 1,252 | 1,278 | 1,213 | 1,213 | -39 | -3.1% | 11,400 |
| 2021/11/29 | 1,207 | 1,273 | 1,207 | 1,252 | +8 | +0.6% | 18,900 |
| 2021/11/26 | 1,241 | 1,251 | 1,237 | 1,244 | +11 | +0.9% | 7,500 |
| 2021/11/25 | 1,249 | 1,261 | 1,233 | 1,233 | -16 | -1.3% | 7,800 |
| 2021/11/24 | 1,250 | 1,263 | 1,233 | 1,249 | +5 | +0.4% | 10,100 |
| 2021/11/22 | 1,256 | 1,256 | 1,233 | 1,244 | -12 | -1% | 6,600 |
| 2021/11/19 | 1,254 | 1,256 | 1,232 | 1,256 | +11 | +0.9% | 6,500 |
| 2021/11/18 | 1,265 | 1,265 | 1,225 | 1,245 | -27 | -2.1% | 5,500 |
| 2021/11/17 | 1,275 | 1,279 | 1,265 | 1,272 | +8 | +0.6% | 8,800 |
| 2021/11/16 | 1,263 | 1,272 | 1,261 | 1,264 | +1 | +0.1% | 3,300 |
| 2021/11/15 | 1,266 | 1,275 | 1,250 | 1,263 | +2 | +0.2% | 8,100 |
801～
850
件表示中 / 3694件
類似銘柄と比較する
現在ご覧いただいている「ＯＳＧコーポ」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コーポ | 77,000円 | +8.5% | +300.0% | 5.19% | 13.33倍 | 1.56倍 |
|
浄水器、電解水素水および衛生管理機器の製販、メンテの一貫体制。高級食パン店を展開 |
| シキノハイテック | 98,000円 | -8.1% | -91.5% | 1.53% | - | 1.74倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
| 池上通 | 58,700円 | -6.0% | -77.8% | 1.70% | 23.52倍 | 0.31倍 |
|
放送機器・システムの中堅で業務用カメラ強い。監視カメラや医療用カメラも。アジア圏を強化 |
| 大井電気 | 276,000円 | +3.1% | +70.4% | 0.00% | 3.46倍 | 0.58倍 |
|
情報通信機器製販とネットワーク工事保守が２本柱。光通信と無線通信システム構築に強み |
| 筑波精工 | - | -28.2% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
