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 |
|---|---|---|---|---|---|---|---|
| 2017/05/16 | 982 | 986 | 981 | 983 | +3 | +0.3% | 3,600 |
| 2017/05/15 | 981 | 983 | 980 | 980 | -1 | -0.1% | 4,200 |
| 2017/05/12 | 980 | 986 | 980 | 981 | +1 | +0.1% | 2,500 |
| 2017/05/11 | 983 | 984 | 980 | 980 | ±0 | ±0% | 6,100 |
| 2017/05/10 | 980 | 982 | 979 | 980 | +1 | +0.1% | 4,000 |
| 2017/05/09 | 983 | 983 | 978 | 979 | +7 | +0.7% | 3,300 |
| 2017/05/08 | 960 | 984 | 960 | 972 | +21 | +2.2% | 7,100 |
| 2017/05/02 | 951 | 956 | 947 | 951 | +4 | +0.4% | 4,100 |
| 2017/05/01 | 957 | 957 | 947 | 947 | -10 | -1% | 3,700 |
| 2017/04/28 | 960 | 964 | 957 | 957 | -3 | -0.3% | 4,500 |
| 2017/04/27 | 965 | 970 | 960 | 960 | -4 | -0.4% | 8,400 |
| 2017/04/26 | 968 | 968 | 956 | 964 | +9 | +0.9% | 2,400 |
| 2017/04/25 | 956 | 961 | 955 | 955 | +7 | +0.7% | 1,400 |
| 2017/04/24 | 951 | 958 | 948 | 948 | -3 | -0.3% | 2,600 |
| 2017/04/21 | 948 | 957 | 948 | 951 | +5 | +0.5% | 1,500 |
| 2017/04/20 | 950 | 951 | 946 | 946 | +2 | +0.2% | 700 |
| 2017/04/19 | 950 | 950 | 944 | 944 | +1 | +0.1% | 1,700 |
| 2017/04/18 | 950 | 950 | 936 | 943 | +14 | +1.5% | 2,400 |
| 2017/04/17 | 920 | 929 | 916 | 929 | +9 | +1% | 4,400 |
| 2017/04/14 | 917 | 930 | 917 | 920 | +1 | +0.1% | 4,200 |
| 2017/04/13 | 917 | 920 | 914 | 919 | -9 | -1% | 4,700 |
| 2017/04/12 | 946 | 946 | 914 | 928 | -31 | -3.2% | 14,200 |
| 2017/04/11 | 956 | 960 | 954 | 959 | -4 | -0.4% | 1,900 |
| 2017/04/10 | 952 | 969 | 952 | 963 | +14 | +1.5% | 5,400 |
| 2017/04/07 | 945 | 965 | 945 | 949 | -11 | -1.1% | 14,100 |
| 2017/04/06 | 986 | 986 | 949 | 960 | -31 | -3.1% | 19,700 |
| 2017/04/05 | 1,000 | 1,000 | 990 | 991 | -9 | -0.9% | 6,800 |
| 2017/04/04 | 1,010 | 1,010 | 1,000 | 1,000 | -5 | -0.5% | 11,700 |
| 2017/04/03 | 1,008 | 1,015 | 1,005 | 1,005 | -3 | -0.3% | 5,300 |
| 2017/03/31 | 1,010 | 1,015 | 1,003 | 1,008 | -1 | -0.1% | 7,500 |
| 2017/03/30 | 1,013 | 1,021 | 1,008 | 1,009 | -6 | -0.6% | 8,700 |
| 2017/03/29 | 1,014 | 1,025 | 1,012 | 1,015 | +16 | +1.6% | 13,000 |
| 2017/03/28 | 1,035 | 1,035 | 999 | 999 | -61 | -5.8% | 65,000 |
| 2017/03/27 | 1,065 | 1,066 | 1,060 | 1,060 | +1 | +0.1% | 12,200 |
| 2017/03/24 | 1,048 | 1,063 | 1,047 | 1,059 | +14 | +1.3% | 12,300 |
| 2017/03/23 | 1,039 | 1,059 | 1,039 | 1,045 | +25 | +2.5% | 9,600 |
| 2017/03/22 | 1,032 | 1,047 | 1,016 | 1,020 | -5 | -0.5% | 20,000 |
| 2017/03/21 | 1,011 | 1,028 | 997 | 1,025 | +32 | +3.2% | 12,600 |
| 2017/03/17 | 997 | 1,000 | 987 | 993 | -6 | -0.6% | 2,000 |
| 2017/03/16 | 990 | 999 | 990 | 999 | +6 | +0.6% | 2,500 |
| 2017/03/15 | 998 | 998 | 991 | 993 | -6 | -0.6% | 2,000 |
| 2017/03/14 | 996 | 1,001 | 992 | 999 | -6 | -0.6% | 4,000 |
| 2017/03/13 | 988 | 1,019 | 987 | 1,005 | -26 | -2.5% | 17,300 |
| 2017/03/10 | 1,036 | 1,036 | 1,027 | 1,031 | +1 | +0.1% | 8,200 |
| 2017/03/09 | 1,019 | 1,037 | 1,019 | 1,030 | +11 | +1.1% | 6,400 |
| 2017/03/08 | 1,020 | 1,020 | 1,019 | 1,019 | -2 | -0.2% | 900 |
| 2017/03/07 | 1,020 | 1,035 | 1,005 | 1,021 | +3 | +0.3% | 3,800 |
| 2017/03/06 | 1,010 | 1,020 | 1,010 | 1,018 | +13 | +1.3% | 3,400 |
| 2017/03/03 | 996 | 1,011 | 996 | 1,005 | +9 | +0.9% | 11,400 |
| 2017/03/02 | 998 | 998 | 987 | 996 | -1 | -0.1% | 3,000 |
1951～
2000
件表示中 / 3696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 | 77,700円 | +8.5% | +300.0% | 5.15% | 13.45倍 | 1.57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 |
| ツインバード | 41,200円 | +4.4% | +185.7% | 3.16% | 43.92倍 | 0.57倍 |
|
調理家電や照明、掃除機、季節家電など企画・販売。小物家電に強み。生産は中国協力工場を活用 |
| シキノハイテック | 100,800円 | -8.1% | -91.5% | 1.49% | - | 1.79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 | 57,600円 | +3.7% | -13.8% | 2.60% | 18.46倍 | 0.27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 | 276,500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 |
市場注目の銘柄
チャート関連のコラム
