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 |
|---|---|---|---|---|---|---|---|
| 2021/09/17 | 3,715 | 3,785 | 3,705 | 3,785 | +85 | +2.3% | 4,300 |
| 2021/09/16 | 3,745 | 3,745 | 3,700 | 3,700 | ±0 | ±0% | 800 |
| 2021/09/15 | 3,790 | 3,800 | 3,700 | 3,700 | -80 | -2.1% | 2,400 |
| 2021/09/14 | 3,755 | 3,780 | 3,750 | 3,780 | +45 | +1.2% | 1,200 |
| 2021/09/13 | 3,730 | 3,750 | 3,725 | 3,735 | +5 | +0.1% | 1,500 |
| 2021/09/10 | 3,680 | 3,730 | 3,680 | 3,730 | +50 | +1.4% | 3,200 |
| 2021/09/09 | 3,695 | 3,700 | 3,680 | 3,680 | +35 | +1% | 800 |
| 2021/09/08 | 3,705 | 3,705 | 3,630 | 3,645 | -65 | -1.8% | 900 |
| 2021/09/07 | 3,735 | 3,735 | 3,710 | 3,710 | +10 | +0.3% | 200 |
| 2021/09/06 | 3,740 | 3,750 | 3,690 | 3,700 | -40 | -1.1% | 2,600 |
| 2021/09/03 | 3,715 | 3,740 | 3,700 | 3,740 | +40 | +1.1% | 1,200 |
| 2021/09/02 | 3,700 | 3,745 | 3,700 | 3,700 | -45 | -1.2% | 1,700 |
| 2021/09/01 | 3,720 | 3,750 | 3,715 | 3,745 | +25 | +0.7% | 1,700 |
| 2021/08/31 | 3,705 | 3,725 | 3,660 | 3,720 | +50 | +1.4% | 1,800 |
| 2021/08/30 | 3,610 | 3,670 | 3,600 | 3,670 | +70 | +1.9% | 1,500 |
| 2021/08/27 | 3,540 | 3,600 | 3,540 | 3,600 | +35 | +1% | 2,300 |
| 2021/08/26 | 3,565 | 3,565 | 3,565 | 3,565 | +30 | +0.8% | 1,600 |
| 2021/08/25 | 3,555 | 3,625 | 3,535 | 3,535 | +30 | +0.9% | 4,300 |
| 2021/08/24 | 3,425 | 3,505 | 3,425 | 3,505 | +105 | +3.1% | 2,200 |
| 2021/08/23 | 3,365 | 3,440 | 3,365 | 3,400 | +35 | +1% | 2,400 |
| 2021/08/20 | 3,500 | 3,500 | 3,345 | 3,365 | -160 | -4.5% | 7,500 |
| 2021/08/19 | 3,625 | 3,625 | 3,500 | 3,525 | -100 | -2.8% | 5,100 |
| 2021/08/18 | 3,655 | 3,660 | 3,605 | 3,625 | -55 | -1.5% | 2,300 |
| 2021/08/17 | 3,735 | 3,750 | 3,660 | 3,680 | -25 | -0.7% | 2,700 |
| 2021/08/16 | 3,800 | 3,800 | 3,705 | 3,705 | -55 | -1.5% | 2,200 |
| 2021/08/13 | 3,780 | 3,780 | 3,760 | 3,760 | -25 | -0.7% | 700 |
| 2021/08/12 | 3,850 | 3,850 | 3,780 | 3,785 | -65 | -1.7% | 1,700 |
| 2021/08/11 | 3,780 | 3,850 | 3,760 | 3,850 | +70 | +1.9% | 900 |
| 2021/08/10 | 3,780 | 3,795 | 3,780 | 3,780 | -20 | -0.5% | 800 |
| 2021/08/06 | 3,870 | 3,870 | 3,780 | 3,800 | -80 | -2.1% | 1,200 |
| 2021/08/05 | 3,715 | 3,900 | 3,715 | 3,880 | +155 | +4.2% | 4,800 |
| 2021/08/04 | 3,730 | 3,775 | 3,725 | 3,725 | -30 | -0.8% | 1,600 |
| 2021/08/03 | 3,750 | 3,800 | 3,725 | 3,755 | +5 | +0.1% | 2,700 |
| 2021/08/02 | 3,800 | 3,800 | 3,730 | 3,750 | +15 | +0.4% | 2,700 |
| 2021/07/30 | 3,915 | 3,915 | 3,715 | 3,735 | -175 | -4.5% | 12,800 |
| 2021/07/29 | 3,940 | 4,000 | 3,900 | 3,910 | -70 | -1.8% | 8,000 |
| 2021/07/28 | 4,005 | 4,030 | 3,920 | 3,980 | -515 | -11.5% | 36,300 |
| 2021/07/27 | 4,255 | 4,495 | 4,230 | 4,495 | +275 | +6.5% | 37,600 |
| 2021/07/26 | 4,185 | 4,250 | 4,185 | 4,220 | +145 | +3.6% | 12,500 |
| 2021/07/21 | 3,950 | 4,075 | 3,950 | 4,075 | +195 | +5% | 4,100 |
| 2021/07/20 | 3,905 | 3,930 | 3,865 | 3,880 | -40 | -1% | 3,100 |
| 2021/07/19 | 3,950 | 3,950 | 3,880 | 3,920 | -55 | -1.4% | 3,300 |
| 2021/07/16 | 3,940 | 4,015 | 3,940 | 3,975 | -35 | -0.9% | 2,200 |
| 2021/07/15 | 4,065 | 4,085 | 3,955 | 4,010 | -55 | -1.4% | 3,600 |
| 2021/07/14 | 4,060 | 4,080 | 4,060 | 4,065 | +5 | +0.1% | 1,100 |
| 2021/07/13 | 3,990 | 4,060 | 3,990 | 4,060 | +90 | +2.3% | 2,900 |
| 2021/07/12 | 3,950 | 3,970 | 3,915 | 3,970 | +65 | +1.7% | 1,600 |
| 2021/07/09 | 3,820 | 3,905 | 3,820 | 3,905 | +15 | +0.4% | 4,500 |
| 2021/07/08 | 3,950 | 3,950 | 3,855 | 3,890 | -20 | -0.5% | 1,500 |
| 2021/07/07 | 3,930 | 3,930 | 3,845 | 3,910 | -20 | -0.5% | 4,000 |
951～
1000
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 | 77,400円 | +59.0% | +999.9% | 4.26% | 3.85倍 | 2.45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
