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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,436 | 1,464 | 1,435 | 1,444 | +5 | +0.3% | 16,200 |
| 2025/07/31 | 1,470 | 1,473 | 1,430 | 1,439 | -17 | -1.2% | 16,200 |
| 2025/07/30 | 1,442 | 1,456 | 1,442 | 1,456 | -1 | -0.1% | 15,000 |
| 2025/07/29 | 1,465 | 1,471 | 1,453 | 1,457 | -30 | -2% | 13,500 |
| 2025/07/28 | 1,496 | 1,500 | 1,442 | 1,487 | -12 | -0.8% | 45,500 |
| 2025/07/25 | 1,530 | 1,559 | 1,466 | 1,499 | -21 | -1.4% | 68,600 |
| 2025/07/24 | 1,540 | 1,540 | 1,504 | 1,520 | +8 | +0.5% | 20,600 |
| 2025/07/23 | 1,492 | 1,525 | 1,492 | 1,512 | +24 | +1.6% | 24,000 |
| 2025/07/22 | 1,482 | 1,500 | 1,469 | 1,488 | +3 | +0.2% | 17,400 |
| 2025/07/18 | 1,473 | 1,485 | 1,465 | 1,485 | +18 | +1.2% | 9,400 |
| 2025/07/17 | 1,466 | 1,478 | 1,453 | 1,467 | +2 | +0.1% | 15,000 |
| 2025/07/16 | 1,465 | 1,465 | 1,441 | 1,465 | +9 | +0.6% | 10,300 |
| 2025/07/15 | 1,467 | 1,467 | 1,436 | 1,456 | +7 | +0.5% | 8,600 |
| 2025/07/14 | 1,426 | 1,449 | 1,412 | 1,449 | +23 | +1.6% | 14,000 |
| 2025/07/11 | 1,434 | 1,455 | 1,403 | 1,426 | +2 | +0.1% | 21,700 |
| 2025/07/10 | 1,417 | 1,432 | 1,414 | 1,424 | +15 | +1.1% | 10,900 |
| 2025/07/09 | 1,429 | 1,435 | 1,403 | 1,409 | +8 | +0.6% | 20,600 |
| 2025/07/08 | 1,429 | 1,429 | 1,401 | 1,401 | -9 | -0.6% | 8,700 |
| 2025/07/07 | 1,400 | 1,417 | 1,396 | 1,410 | +2 | +0.1% | 10,800 |
| 2025/07/04 | 1,415 | 1,423 | 1,398 | 1,408 | -3 | -0.2% | 9,000 |
| 2025/07/03 | 1,374 | 1,456 | 1,372 | 1,411 | +45 | +3.3% | 18,200 |
| 2025/07/02 | 1,364 | 1,372 | 1,353 | 1,366 | +10 | +0.7% | 6,300 |
| 2025/07/01 | 1,356 | 1,376 | 1,355 | 1,356 | ±0 | ±0% | 3,500 |
| 2025/06/30 | 1,382 | 1,382 | 1,355 | 1,356 | +4 | +0.3% | 7,100 |
| 2025/06/27 | 1,356 | 1,371 | 1,352 | 1,352 | -4 | -0.3% | 6,800 |
| 2025/06/26 | 1,337 | 1,367 | 1,337 | 1,356 | +12 | +0.9% | 5,000 |
| 2025/06/25 | 1,353 | 1,353 | 1,332 | 1,344 | +2 | +0.1% | 11,100 |
| 2025/06/24 | 1,349 | 1,349 | 1,332 | 1,342 | ±0 | ±0% | 7,000 |
| 2025/06/23 | 1,349 | 1,360 | 1,340 | 1,342 | -6 | -0.4% | 6,300 |
| 2025/06/20 | 1,376 | 1,380 | 1,348 | 1,348 | -28 | -2% | 3,300 |
| 2025/06/19 | 1,353 | 1,376 | 1,353 | 1,376 | +23 | +1.7% | 1,800 |
| 2025/06/18 | 1,345 | 1,360 | 1,345 | 1,353 | +7 | +0.5% | 1,700 |
| 2025/06/17 | 1,350 | 1,372 | 1,341 | 1,346 | -8 | -0.6% | 2,200 |
| 2025/06/16 | 1,350 | 1,367 | 1,333 | 1,354 | -6 | -0.4% | 4,900 |
| 2025/06/13 | 1,374 | 1,374 | 1,352 | 1,360 | -14 | -1% | 2,900 |
| 2025/06/12 | 1,389 | 1,389 | 1,374 | 1,374 | -18 | -1.3% | 2,500 |
| 2025/06/11 | 1,412 | 1,412 | 1,390 | 1,392 | +10 | +0.7% | 4,700 |
| 2025/06/10 | 1,388 | 1,414 | 1,342 | 1,382 | -1 | -0.1% | 12,300 |
| 2025/06/09 | 1,373 | 1,388 | 1,370 | 1,383 | +13 | +0.9% | 2,900 |
| 2025/06/06 | 1,356 | 1,370 | 1,355 | 1,370 | +14 | +1% | 2,900 |
| 2025/06/05 | 1,367 | 1,367 | 1,355 | 1,356 | -6 | -0.4% | 1,400 |
| 2025/06/04 | 1,367 | 1,367 | 1,359 | 1,362 | -4 | -0.3% | 1,300 |
| 2025/06/03 | 1,366 | 1,367 | 1,358 | 1,366 | +8 | +0.6% | 2,900 |
| 2025/06/02 | 1,372 | 1,372 | 1,354 | 1,358 | +10 | +0.7% | 2,900 |
| 2025/05/30 | 1,343 | 1,355 | 1,343 | 1,348 | ±0 | ±0% | 4,900 |
| 2025/05/29 | 1,346 | 1,358 | 1,335 | 1,348 | +8 | +0.6% | 5,700 |
| 2025/05/28 | 1,355 | 1,355 | 1,336 | 1,340 | -3 | -0.2% | 2,500 |
| 2025/05/27 | 1,349 | 1,351 | 1,342 | 1,343 | -2 | -0.1% | 6,800 |
| 2025/05/26 | 1,355 | 1,367 | 1,345 | 1,345 | -15 | -1.1% | 5,200 |
| 2025/05/23 | 1,372 | 1,377 | 1,359 | 1,360 | +2 | +0.1% | 3,100 |
1～
50
件表示中 / 3754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 | 144,400円 | +3.7% | +13.2% | 3.60% | 7.50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 |
| 松屋Ｒ＆Ｄ | 71,900円 | +0.3% | +1.3% | 1.39% | 9.58倍 | 2.21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 |
| 近畿車 | 215,700円 | +38.8% | +77.0% | 2.32% | 24.74倍 | 0.44倍 |
|
鉄道車両製造の専業。国内はＪＲ主体。海外比重大きく、ＬＲＶ（低床式路面電車）で実績多い |
| 内海造 | 624,000円 | +1.9% | -49.0% | 0.64% | 21.15倍 | 0.97倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
| エフテック | 73,200円 | -1.6% | +103.5% | 2.73% | 4.12倍 | 0.26倍 |
|
ホンダ系部品会社。サスペンション、サブフレームなど足回り部品に強み。ホンダ向けが７割超 |
市場注目の銘柄
チャート関連のコラム
