フジオーゼックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,372 | 1,372 | 1,350 | 1,359 | -12 | -0.9% | 6,000 |
| 2025/04/30 | 1,360 | 1,386 | 1,335 | 1,371 | +41 | +3.1% | 8,700 |
| 2025/04/28 | 1,314 | 1,343 | 1,314 | 1,330 | +16 | +1.2% | 5,900 |
| 2025/04/25 | 1,326 | 1,334 | 1,314 | 1,314 | -6 | -0.5% | 9,800 |
| 2025/04/24 | 1,289 | 1,320 | 1,289 | 1,320 | +39 | +3% | 8,500 |
| 2025/04/23 | 1,287 | 1,292 | 1,266 | 1,281 | -6 | -0.5% | 6,400 |
| 2025/04/22 | 1,270 | 1,290 | 1,270 | 1,287 | +17 | +1.3% | 8,400 |
| 2025/04/21 | 1,286 | 1,286 | 1,261 | 1,270 | -4 | -0.3% | 10,900 |
| 2025/04/18 | 1,279 | 1,287 | 1,273 | 1,274 | +18 | +1.4% | 5,900 |
| 2025/04/17 | 1,268 | 1,271 | 1,250 | 1,256 | -11 | -0.9% | 9,400 |
| 2025/04/16 | 1,266 | 1,271 | 1,245 | 1,267 | +1 | +0.1% | 11,100 |
| 2025/04/15 | 1,260 | 1,270 | 1,260 | 1,266 | +13 | +1% | 2,400 |
| 2025/04/14 | 1,250 | 1,259 | 1,245 | 1,253 | +6 | +0.5% | 6,000 |
| 2025/04/11 | 1,250 | 1,250 | 1,201 | 1,247 | -3 | -0.2% | 8,700 |
| 2025/04/10 | 1,267 | 1,281 | 1,245 | 1,250 | +53 | +4.4% | 19,700 |
| 2025/04/09 | 1,203 | 1,220 | 1,178 | 1,197 | -29 | -2.4% | 24,200 |
| 2025/04/08 | 1,214 | 1,274 | 1,214 | 1,226 | +85 | +7.4% | 31,500 |
| 2025/04/07 | 1,160 | 1,187 | 1,100 | 1,141 | -79 | -6.5% | 73,200 |
| 2025/04/04 | 1,261 | 1,292 | 1,202 | 1,220 | -65 | -5.1% | 61,900 |
| 2025/04/03 | 1,252 | 1,313 | 1,252 | 1,285 | -32 | -2.4% | 34,900 |
| 2025/04/02 | 1,327 | 1,336 | 1,300 | 1,317 | -13 | -1% | 24,700 |
| 2025/04/01 | 1,369 | 1,369 | 1,330 | 1,330 | -39 | -2.8% | 18,100 |
| 2025/03/31 | 1,393 | 1,393 | 1,329 | 1,369 | -31 | -2.2% | 17,400 |
| 2025/03/28 | 1,408 | 1,415 | 1,386 | 1,400 | -83 | -5.6% | 26,600 |
| 2025/03/27 | 1,449 | 1,483 | 1,448 | 1,483 | +34 | +2.3% | 19,000 |
| 2025/03/26 | 1,440 | 1,468 | 1,440 | 1,449 | +6 | +0.4% | 23,500 |
| 2025/03/25 | 1,450 | 1,450 | 1,435 | 1,443 | -3 | -0.2% | 13,600 |
| 2025/03/24 | 1,454 | 1,462 | 1,410 | 1,446 | -7 | -0.5% | 25,200 |
| 2025/03/21 | 1,479 | 1,480 | 1,453 | 1,453 | +3 | +0.2% | 29,700 |
| 2025/03/19 | 1,400 | 1,473 | 1,396 | 1,450 | +49 | +3.5% | 46,900 |
| 2025/03/18 | 1,388 | 1,479 | 1,380 | 1,401 | +29 | +2.1% | 18,600 |
| 2025/03/17 | 1,369 | 1,388 | 1,366 | 1,372 | +8 | +0.6% | 10,800 |
| 2025/03/14 | 1,360 | 1,374 | 1,360 | 1,364 | -5 | -0.4% | 5,800 |
| 2025/03/13 | 1,353 | 1,369 | 1,353 | 1,369 | +16 | +1.2% | 9,800 |
| 2025/03/12 | 1,351 | 1,360 | 1,348 | 1,353 | +8 | +0.6% | 9,900 |
| 2025/03/11 | 1,335 | 1,355 | 1,310 | 1,345 | +8 | +0.6% | 29,500 |
| 2025/03/10 | 1,355 | 1,362 | 1,337 | 1,337 | -4 | -0.3% | 19,000 |
| 2025/03/07 | 1,326 | 1,353 | 1,315 | 1,341 | +21 | +1.6% | 18,900 |
| 2025/03/06 | 1,310 | 1,325 | 1,306 | 1,320 | +17 | +1.3% | 10,200 |
| 2025/03/05 | 1,315 | 1,330 | 1,301 | 1,303 | -12 | -0.9% | 19,800 |
| 2025/03/04 | 1,309 | 1,336 | 1,309 | 1,315 | +15 | +1.2% | 26,900 |
| 2025/03/03 | 1,300 | 1,313 | 1,275 | 1,300 | +49 | +3.9% | 56,300 |
| 2025/02/28 | 1,186 | 1,251 | 1,180 | 1,251 | +66 | +5.6% | 44,500 |
| 2025/02/27 | 1,172 | 1,186 | 1,171 | 1,185 | +15 | +1.3% | 4,500 |
| 2025/02/26 | 1,177 | 1,178 | 1,170 | 1,170 | -8 | -0.7% | 8,600 |
| 2025/02/25 | 1,184 | 1,187 | 1,171 | 1,178 | ±0 | ±0% | 10,400 |
| 2025/02/21 | 1,179 | 1,183 | 1,178 | 1,178 | ±0 | ±0% | 3,500 |
| 2025/02/20 | 1,186 | 1,190 | 1,178 | 1,178 | -2 | -0.2% | 7,800 |
| 2025/02/19 | 1,180 | 1,190 | 1,180 | 1,180 | ±0 | ±0% | 4,100 |
| 2025/02/18 | 1,184 | 1,191 | 1,180 | 1,180 | -3 | -0.3% | 5,900 |
1～
50
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「オーゼックス」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 |
|---|---|---|---|---|---|---|---|---|
| オーゼックス | 135,900円 | +6.9% | +14.1% | 3.83% | 9.24倍 | 0.48倍 |
|
大同特殊鋼系エンジンバルブ最大手。ディーゼル、ガソリン両方対応。Ｍ＆Ａ含め新規事業模索 |
| 芦森工 | 269,900円 | -0.6% | -2.4% | 3.71% | 8.12倍 | 0.71倍 |
|
シートベルトやエアバッグなど自動車安全部品が主力、消防用ホースや管路更生工法用材料も |
| 今仙電機 | 62,600円 | -5.2% | +92.3% | 3.19% | 6.84倍 | 0.26倍 |
|
自動車部品メーカー。シート機構部品のアジャスターが主力。ランプ等も。ホンダ向け約４割 |
| 松屋Ｒ＆Ｄ | 64,200円 | +13.4% | +56.8% | 1.56% | 8.77倍 | 2.22倍 |
|
縫製自動機の開発・販売とエアバッグや自動車用シート、血圧計腕帯など縫製品の製造が２本柱 |
| デイトナ | 355,500円 | +1.9% | -5.9% | 3.80% | 7.67倍 | 0.99倍 |
|
２輪車部品・用品の企画、卸売りを手がける。小売店も５店展開。インドネシアに進出。独立系 |
市場注目の銘柄
チャート関連のコラム
