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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,625 | 3,720 | 3,625 | 3,680 | +60 | +1.7% | 2,300 |
| 2021/06/14 | 3,525 | 3,645 | 3,510 | 3,620 | +120 | +3.4% | 3,300 |
| 2021/06/11 | 3,575 | 3,585 | 3,500 | 3,500 | -85 | -2.4% | 2,700 |
| 2021/06/10 | 3,590 | 3,625 | 3,570 | 3,585 | -25 | -0.7% | 1,000 |
| 2021/06/09 | 3,600 | 3,650 | 3,585 | 3,610 | +25 | +0.7% | 1,600 |
| 2021/06/08 | 3,550 | 3,680 | 3,550 | 3,585 | +35 | +1% | 1,000 |
| 2021/06/07 | 3,610 | 3,610 | 3,520 | 3,550 | -60 | -1.7% | 7,400 |
| 2021/06/04 | 3,740 | 3,740 | 3,575 | 3,610 | -130 | -3.5% | 5,900 |
| 2021/06/03 | 3,800 | 3,800 | 3,710 | 3,740 | -95 | -2.5% | 1,800 |
| 2021/06/02 | 3,865 | 3,910 | 3,815 | 3,835 | -30 | -0.8% | 3,400 |
| 2021/06/01 | 3,860 | 3,900 | 3,850 | 3,865 | ±0 | ±0% | 3,500 |
| 2021/05/31 | 3,750 | 3,880 | 3,735 | 3,865 | +140 | +3.8% | 8,900 |
| 2021/05/28 | 3,690 | 3,725 | 3,610 | 3,725 | +105 | +2.9% | 7,500 |
| 2021/05/27 | 3,490 | 3,655 | 3,375 | 3,620 | +180 | +5.2% | 17,700 |
| 2021/05/26 | 3,460 | 3,460 | 3,410 | 3,440 | -15 | -0.4% | 2,500 |
| 2021/05/25 | 3,455 | 3,455 | 3,455 | 3,455 | ±0 | ±0% | 700 |
| 2021/05/24 | 3,480 | 3,480 | 3,400 | 3,455 | -20 | -0.6% | 2,900 |
| 2021/05/21 | 3,520 | 3,520 | 3,425 | 3,475 | ±0 | ±0% | 3,300 |
| 2021/05/20 | 3,450 | 3,475 | 3,400 | 3,475 | +95 | +2.8% | 4,000 |
| 2021/05/19 | 3,380 | 3,430 | 3,360 | 3,380 | -40 | -1.2% | 1,700 |
| 2021/05/18 | 3,335 | 3,420 | 3,335 | 3,420 | +85 | +2.5% | 1,100 |
| 2021/05/17 | 3,445 | 3,445 | 3,335 | 3,335 | -110 | -3.2% | 4,000 |
| 2021/05/14 | 3,445 | 3,445 | 3,410 | 3,445 | +40 | +1.2% | 1,000 |
| 2021/05/13 | 3,390 | 3,465 | 3,390 | 3,405 | +15 | +0.4% | 2,500 |
| 2021/05/12 | 3,530 | 3,530 | 3,360 | 3,390 | -135 | -3.8% | 11,400 |
| 2021/05/11 | 3,545 | 3,550 | 3,495 | 3,525 | -20 | -0.6% | 3,100 |
| 2021/05/10 | 3,540 | 3,630 | 3,480 | 3,545 | -40 | -1.1% | 7,700 |
| 2021/05/07 | 3,715 | 3,720 | 3,530 | 3,585 | -200 | -5.3% | 24,500 |
| 2021/05/06 | 3,740 | 3,845 | 3,495 | 3,785 | +325 | +9.4% | 45,800 |
| 2021/04/30 | 3,460 | 3,460 | 3,460 | 3,460 | +502 | +17% | 2,200 |
| 2021/04/28 | 2,905 | 2,990 | 2,900 | 2,958 | - | - | 5,000 |
| 2021/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/23 | 2,881 | 2,881 | 2,881 | 2,881 | +50 | +1.8% | 1,300 |
| 2021/04/22 | 2,817 | 2,831 | 2,817 | 2,831 | +14 | +0.5% | 500 |
| 2021/04/21 | 2,835 | 2,835 | 2,803 | 2,817 | -45 | -1.6% | 1,200 |
| 2021/04/20 | 2,831 | 2,862 | 2,831 | 2,862 | -4 | -0.1% | 400 |
| 2021/04/19 | 2,849 | 2,866 | 2,849 | 2,866 | +17 | +0.6% | 600 |
| 2021/04/16 | 2,870 | 2,870 | 2,824 | 2,849 | - | - | 500 |
| 2021/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/14 | 2,875 | 2,875 | 2,875 | 2,875 | +50 | +1.8% | 200 |
| 2021/04/13 | 2,829 | 2,831 | 2,821 | 2,825 | -5 | -0.2% | 600 |
| 2021/04/12 | 2,820 | 2,830 | 2,820 | 2,830 | +10 | +0.4% | 600 |
| 2021/04/09 | 2,829 | 2,829 | 2,820 | 2,820 | -9 | -0.3% | 1,000 |
| 2021/04/08 | 2,825 | 2,829 | 2,825 | 2,829 | -21 | -0.7% | 300 |
| 2021/04/07 | 2,850 | 2,850 | 2,850 | 2,850 | +32 | +1.1% | 100 |
| 2021/04/06 | 2,859 | 2,859 | 2,818 | 2,818 | -77 | -2.7% | 900 |
| 2021/04/05 | 2,845 | 2,895 | 2,845 | 2,895 | +77 | +2.7% | 300 |
| 2021/04/02 | 2,797 | 2,820 | 2,797 | 2,818 | +37 | +1.3% | 3,000 |
| 2021/04/01 | 2,841 | 2,841 | 2,781 | 2,781 | -60 | -2.1% | 900 |
951～
1000
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
