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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/12/18 | 1,060 | 1,075 | 1,045 | 1,065 | +2 | +0.2% | 60,600 |
| 2024/12/17 | 1,067 | 1,070 | 1,060 | 1,063 | -10 | -0.9% | 37,400 |
| 2024/12/16 | 1,075 | 1,079 | 1,070 | 1,073 | -2 | -0.2% | 22,500 |
| 2024/12/13 | 1,075 | 1,080 | 1,050 | 1,075 | -4 | -0.4% | 59,200 |
| 2024/12/12 | 1,082 | 1,087 | 1,078 | 1,079 | -2 | -0.2% | 27,100 |
| 2024/12/11 | 1,089 | 1,091 | 1,080 | 1,081 | -3 | -0.3% | 30,700 |
| 2024/12/10 | 1,096 | 1,096 | 1,083 | 1,084 | -4 | -0.4% | 30,400 |
| 2024/12/09 | 1,105 | 1,105 | 1,085 | 1,088 | -11 | -1% | 48,400 |
| 2024/12/06 | 1,106 | 1,108 | 1,097 | 1,099 | -3 | -0.3% | 34,300 |
| 2024/12/05 | 1,112 | 1,114 | 1,102 | 1,102 | -5 | -0.5% | 15,900 |
| 2024/12/04 | 1,120 | 1,120 | 1,104 | 1,107 | -10 | -0.9% | 29,100 |
| 2024/12/03 | 1,112 | 1,125 | 1,112 | 1,117 | +3 | +0.3% | 23,100 |
| 2024/12/02 | 1,129 | 1,135 | 1,114 | 1,114 | -15 | -1.3% | 40,200 |
| 2024/11/29 | 1,122 | 1,139 | 1,122 | 1,129 | -10 | -0.9% | 18,800 |
| 2024/11/28 | 1,125 | 1,139 | 1,125 | 1,139 | +9 | +0.8% | 5,900 |
| 2024/11/27 | 1,132 | 1,138 | 1,124 | 1,130 | -8 | -0.7% | 9,000 |
| 2024/11/26 | 1,137 | 1,145 | 1,128 | 1,138 | -4 | -0.4% | 15,800 |
| 2024/11/25 | 1,150 | 1,150 | 1,134 | 1,142 | ±0 | ±0% | 7,900 |
| 2024/11/22 | 1,133 | 1,143 | 1,132 | 1,142 | +11 | +1% | 5,300 |
| 2024/11/21 | 1,132 | 1,141 | 1,131 | 1,131 | -2 | -0.2% | 5,400 |
| 2024/11/20 | 1,136 | 1,137 | 1,125 | 1,133 | -12 | -1% | 11,300 |
| 2024/11/19 | 1,126 | 1,146 | 1,126 | 1,145 | +16 | +1.4% | 10,200 |
| 2024/11/18 | 1,121 | 1,141 | 1,121 | 1,129 | +6 | +0.5% | 15,500 |
| 2024/11/15 | 1,143 | 1,146 | 1,122 | 1,123 | -20 | -1.7% | 43,800 |
| 2024/11/14 | 1,153 | 1,156 | 1,143 | 1,143 | -12 | -1% | 26,600 |
| 2024/11/13 | 1,148 | 1,159 | 1,148 | 1,155 | +5 | +0.4% | 22,600 |
| 2024/11/12 | 1,151 | 1,157 | 1,148 | 1,150 | +5 | +0.4% | 17,800 |
| 2024/11/11 | 1,147 | 1,150 | 1,143 | 1,145 | ±0 | ±0% | 13,900 |
| 2024/11/08 | 1,179 | 1,179 | 1,144 | 1,145 | -35 | -3% | 68,800 |
| 2024/11/07 | 1,188 | 1,196 | 1,179 | 1,180 | -6 | -0.5% | 32,900 |
| 2024/11/06 | 1,196 | 1,196 | 1,180 | 1,186 | -4 | -0.3% | 30,900 |
| 2024/11/05 | 1,203 | 1,203 | 1,186 | 1,190 | ±0 | ±0% | 12,900 |
| 2024/11/01 | 1,193 | 1,198 | 1,183 | 1,190 | -15 | -1.2% | 41,900 |
101～
150
件表示中 / 3721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 | 135,400円 | +3.7% | +13.2% | 3.84% | 7.01倍 | 0.45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 | 69,700円 | +0.3% | +1.3% | 1.43% | 9.28倍 | 2.15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 | 212,400円 | +38.8% | +77.0% | 2.35% | 24.36倍 | 0.43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 |
| デイトナ | 370,500円 | +1.9% | -5.9% | 3.64% | 7.99倍 | 1.03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 |
| セレンディプ | 271,300円 | +59.2% | +151.7% | 0.00% | 11.14倍 | 1.53倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
市場注目の銘柄
チャート関連のコラム
