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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,285 | 3,465 | 3,200 | 3,245 | -15 | -0.5% | 4,600 |
| 2022/01/24 | 3,215 | 3,265 | 3,180 | 3,260 | +5 | +0.2% | 1,500 |
| 2022/01/21 | 3,250 | 3,255 | 3,220 | 3,255 | -35 | -1.1% | 1,900 |
| 2022/01/20 | 3,285 | 3,290 | 3,285 | 3,290 | ±0 | ±0% | 200 |
| 2022/01/19 | 3,310 | 3,320 | 3,260 | 3,290 | -20 | -0.6% | 1,700 |
| 2022/01/18 | 3,310 | 3,310 | 3,310 | 3,310 | -10 | -0.3% | 100 |
| 2022/01/17 | 3,345 | 3,345 | 3,320 | 3,320 | -10 | -0.3% | 1,000 |
| 2022/01/14 | 3,310 | 3,330 | 3,310 | 3,330 | -10 | -0.3% | 2,800 |
| 2022/01/13 | 3,345 | 3,355 | 3,340 | 3,340 | -5 | -0.1% | 600 |
| 2022/01/12 | 3,365 | 3,365 | 3,315 | 3,345 | -20 | -0.6% | 1,900 |
| 2022/01/11 | 3,350 | 3,365 | 3,345 | 3,365 | +25 | +0.7% | 900 |
| 2022/01/07 | 3,355 | 3,355 | 3,340 | 3,340 | +15 | +0.5% | 900 |
| 2022/01/06 | 3,340 | 3,340 | 3,305 | 3,325 | -35 | -1% | 900 |
| 2022/01/05 | 3,340 | 3,360 | 3,330 | 3,360 | +30 | +0.9% | 1,000 |
| 2022/01/04 | 3,335 | 3,340 | 3,310 | 3,330 | ±0 | ±0% | 2,000 |
| 2021/12/30 | 3,350 | 3,350 | 3,280 | 3,330 | -20 | -0.6% | 4,100 |
| 2021/12/29 | 3,395 | 3,395 | 3,330 | 3,350 | -45 | -1.3% | 3,400 |
| 2021/12/28 | 3,320 | 3,415 | 3,320 | 3,395 | +75 | +2.3% | 3,700 |
| 2021/12/27 | 3,265 | 3,320 | 3,235 | 3,320 | +55 | +1.7% | 10,400 |
| 2021/12/24 | 3,285 | 3,285 | 3,255 | 3,265 | -25 | -0.8% | 1,600 |
| 2021/12/23 | 3,280 | 3,290 | 3,280 | 3,290 | +10 | +0.3% | 800 |
| 2021/12/22 | 3,265 | 3,280 | 3,235 | 3,280 | -15 | -0.5% | 2,700 |
| 2021/12/21 | 3,230 | 3,295 | 3,230 | 3,295 | +10 | +0.3% | 700 |
| 2021/12/20 | 3,320 | 3,320 | 3,215 | 3,285 | -10 | -0.3% | 3,300 |
| 2021/12/17 | 3,355 | 3,355 | 3,295 | 3,295 | -35 | -1.1% | 2,700 |
| 2021/12/16 | 3,275 | 3,350 | 3,270 | 3,330 | +85 | +2.6% | 2,200 |
| 2021/12/15 | 3,295 | 3,340 | 3,245 | 3,245 | -75 | -2.3% | 1,000 |
| 2021/12/14 | 3,335 | 3,335 | 3,295 | 3,320 | +10 | +0.3% | 500 |
| 2021/12/13 | 3,275 | 3,310 | 3,270 | 3,310 | +35 | +1.1% | 1,400 |
| 2021/12/10 | 3,245 | 3,280 | 3,245 | 3,275 | +50 | +1.6% | 1,300 |
| 2021/12/09 | 3,265 | 3,265 | 3,190 | 3,225 | -60 | -1.8% | 1,200 |
| 2021/12/08 | 3,290 | 3,290 | 3,215 | 3,285 | +55 | +1.7% | 3,200 |
| 2021/12/07 | 3,205 | 3,290 | 3,100 | 3,230 | +100 | +3.2% | 2,900 |
| 2021/12/06 | 3,150 | 3,165 | 3,090 | 3,130 | +50 | +1.6% | 1,100 |
| 2021/12/03 | 3,060 | 3,100 | 3,045 | 3,080 | +10 | +0.3% | 1,300 |
| 2021/12/02 | 3,045 | 3,070 | 3,015 | 3,070 | +25 | +0.8% | 1,000 |
| 2021/12/01 | 3,100 | 3,110 | 2,960 | 3,045 | -70 | -2.2% | 2,300 |
| 2021/11/30 | 3,020 | 3,155 | 3,020 | 3,115 | +136 | +4.6% | 2,700 |
| 2021/11/29 | 3,175 | 3,200 | 2,931 | 2,979 | -261 | -8.1% | 4,300 |
| 2021/11/26 | 3,315 | 3,315 | 3,200 | 3,240 | -75 | -2.3% | 2,800 |
| 2021/11/25 | 3,315 | 3,335 | 3,315 | 3,315 | ±0 | ±0% | 1,600 |
| 2021/11/24 | 3,300 | 3,365 | 3,300 | 3,315 | +15 | +0.5% | 2,800 |
| 2021/11/22 | 3,280 | 3,300 | 3,245 | 3,300 | +35 | +1.1% | 2,300 |
| 2021/11/19 | 3,245 | 3,275 | 3,245 | 3,265 | +35 | +1.1% | 2,100 |
| 2021/11/18 | 3,270 | 3,270 | 3,230 | 3,230 | -40 | -1.2% | 1,000 |
| 2021/11/17 | 3,310 | 3,315 | 3,270 | 3,270 | -20 | -0.6% | 1,700 |
| 2021/11/16 | 3,275 | 3,290 | 3,275 | 3,290 | +20 | +0.6% | 500 |
| 2021/11/15 | 3,290 | 3,300 | 3,270 | 3,270 | +25 | +0.8% | 3,100 |
| 2021/11/12 | 3,170 | 3,245 | 3,170 | 3,245 | +75 | +2.4% | 1,500 |
| 2021/11/11 | 3,170 | 3,190 | 3,170 | 3,170 | +20 | +0.6% | 800 |
801～
850
件表示中 / 3692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 | 136,500円 | +6.9% | +14.1% | 3.81% | 9.28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 | 267,300円 | -0.6% | -2.4% | 3.74% | 8.04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 | 63,100円 | -5.2% | +92.3% | 3.17% | 6.89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 | 64,400円 | +13.4% | +56.8% | 1.55% | 8.79倍 | 2.23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 | 357,000円 | +1.9% | -5.9% | 3.78% | 7.70倍 | 1.00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
