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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,326 | 1,353 | 1,315 | 1,341 | +21 | +1.6% | 18,900 |
| 2025/03/06 | 1,310 | 1,325 | 1,306 | 1,320 | +17 | +1.3% | 10,200 |
| 2025/03/05 | 1,315 | 1,330 | 1,301 | 1,303 | -12 | -0.9% | 19,800 |
| 2025/03/04 | 1,309 | 1,336 | 1,309 | 1,315 | +15 | +1.2% | 26,900 |
| 2025/03/03 | 1,300 | 1,313 | 1,275 | 1,300 | +49 | +3.9% | 56,300 |
| 2025/02/28 | 1,186 | 1,251 | 1,180 | 1,251 | +66 | +5.6% | 44,500 |
| 2025/02/27 | 1,172 | 1,186 | 1,171 | 1,185 | +15 | +1.3% | 4,500 |
| 2025/02/26 | 1,177 | 1,178 | 1,170 | 1,170 | -8 | -0.7% | 8,600 |
| 2025/02/25 | 1,184 | 1,187 | 1,171 | 1,178 | ±0 | ±0% | 10,400 |
| 2025/02/21 | 1,179 | 1,183 | 1,178 | 1,178 | ±0 | ±0% | 3,500 |
| 2025/02/20 | 1,186 | 1,190 | 1,178 | 1,178 | -2 | -0.2% | 7,800 |
| 2025/02/19 | 1,180 | 1,190 | 1,180 | 1,180 | ±0 | ±0% | 4,100 |
| 2025/02/18 | 1,184 | 1,191 | 1,180 | 1,180 | -3 | -0.3% | 5,900 |
| 2025/02/17 | 1,183 | 1,200 | 1,183 | 1,183 | +1 | +0.1% | 7,300 |
| 2025/02/14 | 1,199 | 1,203 | 1,182 | 1,182 | -14 | -1.2% | 12,900 |
| 2025/02/13 | 1,188 | 1,198 | 1,188 | 1,196 | +9 | +0.8% | 4,200 |
| 2025/02/12 | 1,208 | 1,210 | 1,186 | 1,187 | -15 | -1.2% | 13,300 |
| 2025/02/10 | 1,184 | 1,202 | 1,181 | 1,202 | +26 | +2.2% | 13,000 |
| 2025/02/07 | 1,172 | 1,183 | 1,165 | 1,176 | +4 | +0.3% | 3,600 |
| 2025/02/06 | 1,157 | 1,172 | 1,155 | 1,172 | +15 | +1.3% | 6,100 |
| 2025/02/05 | 1,155 | 1,157 | 1,150 | 1,157 | +4 | +0.3% | 8,000 |
| 2025/02/04 | 1,143 | 1,160 | 1,143 | 1,153 | +16 | +1.4% | 26,400 |
| 2025/02/03 | 1,167 | 1,178 | 1,135 | 1,137 | -33 | -2.8% | 55,700 |
| 2025/01/31 | 1,196 | 1,196 | 1,170 | 1,170 | -23 | -1.9% | 34,200 |
| 2025/01/30 | 1,215 | 1,229 | 1,181 | 1,193 | -2 | -0.2% | 65,400 |
| 2025/01/29 | 1,209 | 1,210 | 1,190 | 1,195 | -7 | -0.6% | 43,800 |
| 2025/01/28 | 1,190 | 1,202 | 1,190 | 1,202 | ±0 | ±0% | 18,200 |
| 2025/01/27 | 1,198 | 1,210 | 1,195 | 1,202 | +17 | +1.4% | 33,400 |
| 2025/01/24 | 1,175 | 1,185 | 1,172 | 1,185 | +14 | +1.2% | 8,900 |
| 2025/01/23 | 1,166 | 1,172 | 1,161 | 1,171 | +5 | +0.4% | 7,100 |
| 2025/01/22 | 1,173 | 1,173 | 1,163 | 1,166 | +3 | +0.3% | 4,300 |
| 2025/01/21 | 1,168 | 1,169 | 1,154 | 1,163 | -1 | -0.1% | 7,100 |
| 2025/01/20 | 1,156 | 1,167 | 1,153 | 1,164 | +12 | +1% | 12,400 |
| 2025/01/17 | 1,151 | 1,152 | 1,135 | 1,152 | ±0 | ±0% | 8,400 |
| 2025/01/16 | 1,150 | 1,154 | 1,139 | 1,152 | +3 | +0.3% | 6,300 |
| 2025/01/15 | 1,158 | 1,158 | 1,145 | 1,149 | +5 | +0.4% | 8,000 |
| 2025/01/14 | 1,149 | 1,150 | 1,129 | 1,144 | -1 | -0.1% | 13,200 |
| 2025/01/10 | 1,138 | 1,148 | 1,135 | 1,145 | +6 | +0.5% | 5,900 |
| 2025/01/09 | 1,154 | 1,154 | 1,137 | 1,139 | -16 | -1.4% | 15,400 |
| 2025/01/08 | 1,149 | 1,160 | 1,149 | 1,155 | +10 | +0.9% | 8,900 |
| 2025/01/07 | 1,160 | 1,160 | 1,145 | 1,145 | -4 | -0.3% | 15,800 |
| 2025/01/06 | 1,157 | 1,157 | 1,136 | 1,149 | +8 | +0.7% | 15,300 |
| 2024/12/30 | 1,148 | 1,173 | 1,141 | 1,141 | -2 | -0.2% | 17,700 |
| 2024/12/27 | 1,135 | 1,147 | 1,134 | 1,143 | +19 | +1.7% | 13,300 |
| 2024/12/26 | 1,114 | 1,140 | 1,114 | 1,124 | +7 | +0.6% | 23,700 |
| 2024/12/25 | 1,126 | 1,126 | 1,107 | 1,117 | +10 | +0.9% | 23,200 |
| 2024/12/24 | 1,075 | 1,112 | 1,071 | 1,107 | +37 | +3.5% | 43,300 |
| 2024/12/23 | 1,067 | 1,075 | 1,057 | 1,070 | +5 | +0.5% | 41,600 |
| 2024/12/20 | 1,060 | 1,080 | 1,060 | 1,065 | +3 | +0.3% | 59,300 |
| 2024/12/19 | 1,057 | 1,067 | 1,048 | 1,062 | -3 | -0.3% | 35,100 |
101～
150
件表示中 / 3754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 | 144,400円 | +3.7% | +13.2% | 3.60% | 7.50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 |
| 松屋Ｒ＆Ｄ | 71,900円 | +0.3% | +1.3% | 1.39% | 9.58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 | 215,700円 | +38.8% | +77.0% | 2.32% | 24.74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 |
| 内海造 | 624,000円 | +1.9% | -49.0% | 0.64% | 21.15倍 | 0.97倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
| エフテック | 73,200円 | -1.6% | +103.5% | 2.73% | 4.12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
