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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 4,205 | 4,255 | 4,140 | 4,155 | -60 | -1.4% | 3,800 |
| 2023/09/29 | 4,355 | 4,355 | 4,215 | 4,215 | -15 | -0.4% | 4,400 |
| 2023/09/28 | 4,380 | 4,380 | 4,230 | 4,230 | -160 | -3.6% | 5,100 |
| 2023/09/27 | 4,355 | 4,400 | 4,355 | 4,390 | -10 | -0.2% | 2,500 |
| 2023/09/26 | 4,405 | 4,430 | 4,365 | 4,400 | -45 | -1% | 3,600 |
| 2023/09/25 | 4,515 | 4,515 | 4,440 | 4,445 | -55 | -1.2% | 3,200 |
| 2023/09/22 | 4,415 | 4,500 | 4,345 | 4,500 | +55 | +1.2% | 8,000 |
| 2023/09/21 | 4,490 | 4,500 | 4,435 | 4,445 | -95 | -2.1% | 2,900 |
| 2023/09/20 | 4,420 | 4,545 | 4,400 | 4,540 | +80 | +1.8% | 9,400 |
| 2023/09/19 | 4,200 | 4,480 | 4,200 | 4,460 | +260 | +6.2% | 16,500 |
| 2023/09/15 | 4,265 | 4,265 | 4,190 | 4,200 | ±0 | ±0% | 5,400 |
| 2023/09/14 | 4,225 | 4,225 | 4,085 | 4,200 | +45 | +1.1% | 4,200 |
| 2023/09/13 | 4,280 | 4,295 | 4,150 | 4,155 | -145 | -3.4% | 6,500 |
| 2023/09/12 | 3,965 | 4,350 | 3,965 | 4,300 | +375 | +9.6% | 20,900 |
| 2023/09/11 | 3,955 | 3,965 | 3,925 | 3,925 | -20 | -0.5% | 2,600 |
| 2023/09/08 | 3,880 | 3,945 | 3,875 | 3,945 | +55 | +1.4% | 7,100 |
| 2023/09/07 | 3,895 | 3,935 | 3,870 | 3,890 | +5 | +0.1% | 3,400 |
| 2023/09/06 | 3,885 | 3,900 | 3,875 | 3,885 | ±0 | ±0% | 3,100 |
| 2023/09/05 | 3,900 | 3,900 | 3,870 | 3,885 | -10 | -0.3% | 2,000 |
| 2023/09/04 | 3,910 | 3,910 | 3,865 | 3,895 | +30 | +0.8% | 3,400 |
| 2023/09/01 | 3,890 | 3,900 | 3,855 | 3,865 | -25 | -0.6% | 2,300 |
| 2023/08/31 | 3,895 | 3,925 | 3,880 | 3,890 | ±0 | ±0% | 3,600 |
| 2023/08/30 | 3,880 | 3,890 | 3,865 | 3,890 | +15 | +0.4% | 1,700 |
| 2023/08/29 | 3,865 | 3,885 | 3,845 | 3,875 | +10 | +0.3% | 1,000 |
| 2023/08/28 | 3,835 | 3,890 | 3,820 | 3,865 | +70 | +1.8% | 5,900 |
| 2023/08/25 | 3,760 | 3,810 | 3,730 | 3,795 | +5 | +0.1% | 3,400 |
| 2023/08/24 | 3,795 | 3,815 | 3,765 | 3,790 | +10 | +0.3% | 5,800 |
| 2023/08/23 | 3,740 | 3,845 | 3,730 | 3,780 | +55 | +1.5% | 4,700 |
| 2023/08/22 | 3,745 | 3,790 | 3,725 | 3,725 | -15 | -0.4% | 3,900 |
| 2023/08/21 | 3,735 | 3,800 | 3,735 | 3,740 | -10 | -0.3% | 5,200 |
| 2023/08/18 | 3,785 | 3,835 | 3,750 | 3,750 | -25 | -0.7% | 5,400 |
| 2023/08/17 | 3,725 | 3,810 | 3,715 | 3,775 | +15 | +0.4% | 4,900 |
| 2023/08/16 | 3,715 | 3,760 | 3,710 | 3,760 | +50 | +1.3% | 1,100 |
| 2023/08/15 | 3,700 | 3,720 | 3,675 | 3,710 | +10 | +0.3% | 6,800 |
| 2023/08/14 | 3,755 | 3,800 | 3,700 | 3,700 | -85 | -2.2% | 9,400 |
| 2023/08/10 | 3,785 | 3,790 | 3,710 | 3,785 | ±0 | ±0% | 4,800 |
| 2023/08/09 | 3,775 | 3,820 | 3,770 | 3,785 | -75 | -1.9% | 2,700 |
| 2023/08/08 | 3,830 | 3,960 | 3,785 | 3,860 | +50 | +1.3% | 2,600 |
| 2023/08/07 | 3,850 | 3,850 | 3,790 | 3,810 | -50 | -1.3% | 2,800 |
| 2023/08/04 | 3,840 | 3,965 | 3,840 | 3,860 | -20 | -0.5% | 3,900 |
| 2023/08/03 | 3,840 | 3,890 | 3,800 | 3,880 | +75 | +2% | 5,500 |
| 2023/08/02 | 3,800 | 3,900 | 3,800 | 3,805 | +5 | +0.1% | 8,500 |
| 2023/08/01 | 3,830 | 3,880 | 3,790 | 3,800 | -50 | -1.3% | 8,200 |
| 2023/07/31 | 3,880 | 3,885 | 3,770 | 3,850 | +80 | +2.1% | 19,500 |
| 2023/07/28 | 4,080 | 4,220 | 3,695 | 3,770 | -205 | -5.2% | 142,800 |
| 2023/07/27 | 3,975 | 3,975 | 3,975 | 3,975 | +700 | +21.4% | 6,800 |
| 2023/07/26 | 3,230 | 3,305 | 3,230 | 3,275 | +50 | +1.6% | 4,000 |
| 2023/07/25 | 3,250 | 3,265 | 3,225 | 3,225 | -25 | -0.8% | 2,000 |
| 2023/07/24 | 3,220 | 3,250 | 3,195 | 3,250 | +65 | +2% | 2,000 |
| 2023/07/21 | 3,200 | 3,200 | 3,185 | 3,185 | -15 | -0.5% | 600 |
451～
500
件表示中 / 3756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 | 150,300円 | +3.7% | +13.2% | 3.46% | 7.81倍 | 0.50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 | 282,800円 | -9.1% | -28.8% | 3.89% | 7.75倍 | 0.68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 |
| イクヨ | 74,000円 | +59.0% | +999.9% | 4.46% | 3.68倍 | 2.34倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
| 松屋Ｒ＆Ｄ | 71,800円 | +0.3% | +1.3% | 1.39% | 9.56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 | 214,400円 | +38.8% | +77.0% | 2.33% | 24.59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 |
市場注目の銘柄
チャート関連のコラム
