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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 778 | 779 | 771 | 775 | -3 | -0.4% | 29,700 |
| 2025/02/17 | 783 | 787 | 775 | 778 | -5 | -0.6% | 29,800 |
| 2025/02/14 | 793 | 793 | 781 | 783 | -4 | -0.5% | 13,000 |
| 2025/02/13 | 795 | 799 | 771 | 787 | -8 | -1% | 60,300 |
| 2025/02/12 | 802 | 802 | 795 | 795 | -7 | -0.9% | 13,600 |
| 2025/02/10 | 796 | 802 | 793 | 802 | +3 | +0.4% | 14,800 |
| 2025/02/07 | 800 | 803 | 792 | 799 | -1 | -0.1% | 16,100 |
| 2025/02/06 | 795 | 808 | 795 | 800 | +5 | +0.6% | 24,900 |
| 2025/02/05 | 822 | 823 | 795 | 795 | -27 | -3.3% | 63,400 |
| 2025/02/04 | 824 | 850 | 803 | 822 | +10 | +1.2% | 51,700 |
| 2025/02/03 | 850 | 855 | 812 | 812 | -51 | -5.9% | 102,000 |
| 2025/01/31 | 876 | 878 | 851 | 863 | -28 | -3.1% | 96,500 |
| 2025/01/30 | 902 | 916 | 874 | 891 | -141 | -13.7% | 180,600 |
| 2025/01/29 | 1,083 | 1,094 | 1,020 | 1,032 | -62 | -5.7% | 129,400 |
| 2025/01/28 | 1,075 | 1,116 | 1,068 | 1,094 | +19 | +1.8% | 88,000 |
| 2025/01/27 | 1,074 | 1,086 | 1,070 | 1,075 | +4 | +0.4% | 113,100 |
| 2025/01/24 | 1,053 | 1,083 | 1,048 | 1,071 | +18 | +1.7% | 41,700 |
| 2025/01/23 | 1,037 | 1,068 | 1,036 | 1,053 | +15 | +1.4% | 39,000 |
| 2025/01/22 | 1,030 | 1,050 | 1,029 | 1,038 | +9 | +0.9% | 32,300 |
| 2025/01/21 | 1,035 | 1,038 | 1,023 | 1,029 | +7 | +0.7% | 23,000 |
| 2025/01/20 | 1,012 | 1,031 | 1,012 | 1,022 | +11 | +1.1% | 23,500 |
| 2025/01/17 | 1,009 | 1,024 | 1,009 | 1,011 | -7 | -0.7% | 15,300 |
| 2025/01/16 | 1,046 | 1,046 | 1,004 | 1,018 | -5 | -0.5% | 36,700 |
| 2025/01/15 | 1,035 | 1,058 | 977 | 1,023 | ±0 | ±0% | 108,500 |
| 2025/01/14 | 1,062 | 1,062 | 1,010 | 1,023 | -39 | -3.7% | 62,800 |
| 2025/01/10 | 1,095 | 1,095 | 1,051 | 1,062 | -44 | -4% | 57,100 |
| 2025/01/09 | 1,132 | 1,132 | 1,100 | 1,106 | -19 | -1.7% | 48,800 |
| 2025/01/08 | 1,127 | 1,144 | 1,120 | 1,125 | -2 | -0.2% | 68,300 |
| 2025/01/07 | 1,109 | 1,127 | 1,093 | 1,127 | +45 | +4.2% | 58,200 |
| 2025/01/06 | 1,064 | 1,110 | 1,064 | 1,082 | +18 | +1.7% | 72,500 |
| 2024/12/30 | 1,064 | 1,091 | 1,055 | 1,064 | ±0 | ±0% | 59,200 |
| 2024/12/27 | 1,075 | 1,078 | 1,061 | 1,064 | +5 | +0.5% | 26,100 |
| 2024/12/26 | 1,034 | 1,068 | 1,034 | 1,059 | +21 | +2% | 28,600 |
| 2024/12/25 | 1,073 | 1,075 | 1,025 | 1,038 | -21 | -2% | 15,600 |
| 2024/12/24 | 1,039 | 1,069 | 976 | 1,059 | +20 | +1.9% | 35,600 |
| 2024/12/23 | 1,091 | 1,091 | 1,013 | 1,039 | -52 | -4.8% | 27,800 |
| 2024/12/20 | 1,061 | 1,096 | 1,061 | 1,091 | +33 | +3.1% | 28,400 |
| 2024/12/19 | 1,030 | 1,058 | 1,026 | 1,058 | +21 | +2% | 25,300 |
| 2024/12/18 | 1,035 | 1,044 | 1,034 | 1,037 | -7 | -0.7% | 11,600 |
| 2024/12/17 | 1,018 | 1,049 | 1,005 | 1,044 | +24 | +2.4% | 24,500 |
| 2024/12/16 | 1,000 | 1,024 | 980 | 1,020 | +30 | +3% | 46,400 |
| 2024/12/13 | 968 | 992 | 937 | 990 | +52 | +5.5% | 73,300 |
| 2024/12/12 | 958 | 963 | 938 | 938 | -22 | -2.3% | 25,100 |
| 2024/12/11 | 958 | 960 | 956 | 960 | +8 | +0.8% | 11,900 |
| 2024/12/10 | 956 | 958 | 950 | 952 | +2 | +0.2% | 7,300 |
| 2024/12/09 | 952 | 958 | 950 | 950 | -1 | -0.1% | 11,300 |
| 2024/12/06 | 954 | 965 | 951 | 951 | -4 | -0.4% | 7,300 |
| 2024/12/05 | 956 | 960 | 948 | 955 | +7 | +0.7% | 10,400 |
| 2024/12/04 | 966 | 967 | 948 | 948 | -9 | -0.9% | 13,400 |
| 2024/12/03 | 973 | 973 | 931 | 957 | -14 | -1.4% | 43,700 |
51～
100
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 | 76,000円 | +8.5% | +300.0% | 5.26% | 13.16倍 | 1.54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 | 100,000円 | -8.1% | -91.5% | 1.50% | - | 1.78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 | 57,400円 | -6.0% | -77.8% | 1.74% | 23.00倍 | 0.30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 | 281,000円 | +3.1% | +70.4% | 0.00% | 3.52倍 | 0.59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
