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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 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 |
| 2017/03/01 | 998 | 998 | 993 | 997 | -1 | -0.1% | 1,800 |
| 2017/02/28 | 987 | 998 | 986 | 998 | +11 | +1.1% | 1,500 |
| 2017/02/27 | 990 | 999 | 987 | 987 | -3 | -0.3% | 6,600 |
| 2017/02/24 | 982 | 1,001 | 982 | 990 | +8 | +0.8% | 3,000 |
| 2017/02/23 | 987 | 987 | 982 | 982 | -5 | -0.5% | 2,500 |
| 2017/02/22 | 987 | 995 | 983 | 987 | ±0 | ±0% | 2,500 |
| 2017/02/21 | 986 | 987 | 981 | 987 | +3 | +0.3% | 1,900 |
| 2017/02/20 | 1,011 | 1,011 | 983 | 984 | -1 | -0.1% | 6,400 |
| 2017/02/17 | 984 | 988 | 981 | 985 | -5 | -0.5% | 1,300 |
| 2017/02/16 | 989 | 990 | 980 | 990 | -9 | -0.9% | 2,300 |
| 2017/02/15 | 993 | 1,000 | 988 | 999 | +6 | +0.6% | 4,600 |
2051～
2100
件表示中 / 3785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 | 87,200円 | +8.5% | +300.0% | 4.59% | 15.17倍 | 1.83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 |
| サンコー | 57,000円 | -2.0% | -38.7% | 3.51% | 14.45倍 | 0.32倍 |
|
デジタル家電、車載電装品等の部品を受託生産。金型製作から組み立てまでの一貫生産が強み |
| 多摩川ＨＤ | 75,300円 | +132.2% | - | 0.40% | 29.95倍 | 0.99倍 |
|
携帯電話など無線機器や計測器製造・販売の多摩川電子が主力。風力発電など再エネ事業展開 |
| ＯＫＡＹＡ | 20,700円 | +25.0% | - | 1.93% | 37.10倍 | 0.66倍 |
|
電子機器のノイズやサージ対策用コンデンサーが主力。表示機器でも大手。海外比率５割程度 |
| 三相電機 | 99,700円 | +2.3% | +319.1% | 2.51% | 12.34倍 | 0.38倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
