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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/10 | 3,225 | 3,225 | 3,150 | 3,150 | -75 | -2.3% | 2,900 |
| 2021/11/09 | 3,255 | 3,255 | 3,225 | 3,225 | -30 | -0.9% | 1,300 |
| 2021/11/08 | 3,250 | 3,270 | 3,250 | 3,255 | +20 | +0.6% | 1,600 |
| 2021/11/05 | 3,245 | 3,250 | 3,230 | 3,235 | -35 | -1.1% | 2,300 |
| 2021/11/04 | 3,230 | 3,270 | 3,230 | 3,270 | +40 | +1.2% | 2,500 |
| 2021/11/02 | 3,300 | 3,300 | 3,225 | 3,230 | -70 | -2.1% | 2,600 |
| 2021/11/01 | 3,310 | 3,320 | 3,255 | 3,300 | -5 | -0.2% | 3,500 |
| 2021/10/29 | 3,245 | 3,320 | 3,240 | 3,305 | +80 | +2.5% | 5,500 |
| 2021/10/28 | 3,290 | 3,310 | 3,200 | 3,225 | -485 | -13.1% | 21,000 |
| 2021/10/27 | 3,705 | 3,710 | 3,670 | 3,710 | +10 | +0.3% | 6,400 |
| 2021/10/26 | 3,650 | 3,700 | 3,645 | 3,700 | +50 | +1.4% | 5,800 |
| 2021/10/25 | 3,635 | 3,655 | 3,635 | 3,650 | -20 | -0.5% | 1,300 |
| 2021/10/22 | 3,650 | 3,670 | 3,640 | 3,670 | +10 | +0.3% | 2,700 |
| 2021/10/21 | 3,645 | 3,660 | 3,645 | 3,660 | -15 | -0.4% | 1,000 |
| 2021/10/20 | 3,670 | 3,675 | 3,650 | 3,675 | +10 | +0.3% | 1,700 |
| 2021/10/19 | 3,665 | 3,675 | 3,660 | 3,665 | -20 | -0.5% | 1,000 |
| 2021/10/18 | 3,655 | 3,685 | 3,645 | 3,685 | +40 | +1.1% | 1,600 |
| 2021/10/15 | 3,615 | 3,645 | 3,610 | 3,645 | +35 | +1% | 2,300 |
| 2021/10/14 | 3,605 | 3,610 | 3,605 | 3,610 | -10 | -0.3% | 400 |
| 2021/10/13 | 3,630 | 3,645 | 3,615 | 3,620 | +5 | +0.1% | 1,100 |
| 2021/10/12 | 3,670 | 3,690 | 3,585 | 3,615 | -55 | -1.5% | 4,500 |
| 2021/10/11 | 3,670 | 3,690 | 3,650 | 3,670 | -15 | -0.4% | 1,900 |
| 2021/10/08 | 3,660 | 3,700 | 3,640 | 3,685 | +25 | +0.7% | 4,400 |
| 2021/10/07 | 3,650 | 3,660 | 3,645 | 3,660 | +35 | +1% | 600 |
| 2021/10/06 | 3,660 | 3,660 | 3,620 | 3,625 | -20 | -0.5% | 1,300 |
| 2021/10/05 | 3,590 | 3,645 | 3,550 | 3,645 | -5 | -0.1% | 1,900 |
| 2021/10/04 | 3,675 | 3,690 | 3,550 | 3,650 | +10 | +0.3% | 4,900 |
| 2021/10/01 | 3,665 | 3,690 | 3,605 | 3,640 | -40 | -1.1% | 4,500 |
| 2021/09/30 | 3,720 | 3,720 | 3,640 | 3,680 | -45 | -1.2% | 2,000 |
| 2021/09/29 | 3,735 | 3,735 | 3,725 | 3,725 | -75 | -2% | 800 |
| 2021/09/28 | 3,865 | 3,865 | 3,700 | 3,800 | -45 | -1.2% | 2,300 |
| 2021/09/27 | 3,840 | 3,880 | 3,790 | 3,845 | +35 | +0.9% | 2,400 |
| 2021/09/24 | 3,900 | 3,900 | 3,755 | 3,810 | -50 | -1.3% | 6,700 |
| 2021/09/22 | 3,880 | 3,880 | 3,815 | 3,860 | +100 | +2.7% | 3,500 |
| 2021/09/21 | 3,705 | 3,790 | 3,705 | 3,760 | -25 | -0.7% | 2,500 |
901～
950
件表示中 / 3757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 | 151,200円 | +3.7% | +13.2% | 3.44% | 7.85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 |
| イクヨ | 77,200円 | +59.0% | +999.9% | 4.27% | 3.84倍 | 2.44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 | 73,000円 | +0.3% | +1.3% | 1.37% | 9.72倍 | 2.25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 | 220,500円 | +38.8% | +77.0% | 2.27% | 25.28倍 | 0.46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 |
| エフテック | 72,400円 | -1.6% | +103.5% | 2.76% | 4.08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
