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 |
|---|---|---|---|---|---|---|---|
| 2019/01/21 | 3,825 | 3,825 | 3,825 | 3,825 | ±0 | ±0% | 100 |
| 2019/01/18 | 3,815 | 3,825 | 3,815 | 3,825 | +10 | +0.3% | 1,100 |
| 2019/01/17 | 3,815 | 3,815 | 3,815 | 3,815 | +55 | +1.5% | 200 |
| 2019/01/16 | 3,585 | 3,800 | 3,585 | 3,760 | - | - | 500 |
| 2019/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/11 | 3,635 | 3,635 | 3,575 | 3,575 | -60 | -1.7% | 1,200 |
| 2019/01/10 | 3,635 | 3,635 | 3,635 | 3,635 | +15 | +0.4% | 200 |
| 2019/01/09 | 3,620 | 3,620 | 3,620 | 3,620 | -70 | -1.9% | 100 |
| 2019/01/08 | 3,680 | 3,690 | 3,680 | 3,690 | +30 | +0.8% | 200 |
| 2019/01/07 | 3,580 | 3,660 | 3,580 | 3,660 | +85 | +2.4% | 400 |
| 2019/01/04 | 3,505 | 3,575 | 3,505 | 3,575 | ±0 | ±0% | 1,300 |
| 2018/12/28 | 3,575 | 3,575 | 3,575 | 3,575 | -15 | -0.4% | 400 |
| 2018/12/27 | 3,630 | 3,630 | 3,420 | 3,590 | +240 | +7.2% | 1,200 |
| 2018/12/26 | 3,435 | 3,435 | 3,225 | 3,350 | +265 | +8.6% | 1,200 |
| 2018/12/25 | 3,455 | 3,455 | 3,055 | 3,085 | -300 | -8.9% | 6,400 |
| 2018/12/21 | 3,500 | 3,500 | 3,350 | 3,385 | -115 | -3.3% | 2,800 |
| 2018/12/20 | 3,500 | 3,500 | 3,500 | 3,500 | -40 | -1.1% | 400 |
| 2018/12/19 | 3,780 | 3,780 | 3,515 | 3,540 | -250 | -6.6% | 3,500 |
| 2018/12/18 | 3,790 | 3,790 | 3,790 | 3,790 | +70 | +1.9% | 300 |
| 2018/12/17 | 3,720 | 3,720 | 3,720 | 3,720 | ±0 | ±0% | 300 |
| 2018/12/14 | 3,850 | 3,850 | 3,640 | 3,720 | -145 | -3.8% | 2,200 |
| 2018/12/13 | 3,855 | 3,865 | 3,855 | 3,865 | -15 | -0.4% | 400 |
| 2018/12/12 | 3,880 | 3,940 | 3,860 | 3,880 | ±0 | ±0% | 500 |
| 2018/12/11 | 3,915 | 3,960 | 3,880 | 3,880 | +60 | +1.6% | 1,300 |
| 2018/12/10 | 3,850 | 3,850 | 3,820 | 3,820 | -30 | -0.8% | 700 |
| 2018/12/07 | 3,850 | 3,850 | 3,850 | 3,850 | ±0 | ±0% | 400 |
| 2018/12/06 | 3,890 | 3,890 | 3,850 | 3,850 | ±0 | ±0% | 500 |
| 2018/12/05 | 3,850 | 3,850 | 3,850 | 3,850 | ±0 | ±0% | 200 |
| 2018/12/04 | 3,855 | 3,855 | 3,850 | 3,850 | +5 | +0.1% | 400 |
| 2018/12/03 | 3,850 | 3,890 | 3,845 | 3,845 | -50 | -1.3% | 400 |
| 2018/11/30 | 3,895 | 3,895 | 3,895 | 3,895 | +10 | +0.3% | 100 |
| 2018/11/29 | 3,865 | 3,885 | 3,865 | 3,885 | +15 | +0.4% | 900 |
| 2018/11/28 | 3,885 | 3,885 | 3,870 | 3,870 | -85 | -2.1% | 200 |
| 2018/11/27 | 3,865 | 3,955 | 3,865 | 3,955 | +110 | +2.9% | 300 |
| 2018/11/26 | 3,845 | 3,860 | 3,845 | 3,845 | -135 | -3.4% | 600 |
| 2018/11/22 | 3,980 | 3,980 | 3,980 | 3,980 | - | - | 1,500 |
| 2018/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/19 | 3,800 | 3,990 | 3,800 | 3,970 | +40 | +1% | 1,500 |
| 2018/11/16 | 3,750 | 3,945 | 3,610 | 3,930 | +155 | +4.1% | 4,500 |
| 2018/11/15 | 3,780 | 3,785 | 3,775 | 3,775 | -5 | -0.1% | 1,100 |
| 2018/11/14 | 3,815 | 3,815 | 3,780 | 3,780 | +15 | +0.4% | 900 |
| 2018/11/13 | 3,785 | 3,800 | 3,765 | 3,765 | -90 | -2.3% | 900 |
| 2018/11/12 | 3,785 | 3,855 | 3,785 | 3,855 | +85 | +2.3% | 400 |
| 2018/11/09 | 3,755 | 3,770 | 3,755 | 3,770 | +15 | +0.4% | 500 |
| 2018/11/08 | 3,790 | 3,800 | 3,750 | 3,755 | -40 | -1.1% | 1,300 |
| 2018/11/07 | 3,815 | 3,815 | 3,795 | 3,795 | -5 | -0.1% | 400 |
| 2018/11/06 | 3,800 | 3,800 | 3,795 | 3,800 | ±0 | ±0% | 5,400 |
| 2018/11/05 | 3,800 | 3,800 | 3,790 | 3,800 | +15 | +0.4% | 4,800 |
| 2018/11/02 | 3,750 | 3,820 | 3,745 | 3,785 | -5 | -0.1% | 3,600 |
1601～
1650
件表示中 / 3759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 | 152,000円 | +3.7% | +13.2% | 3.42% | 7.90倍 | 0.51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 | 81,600円 | +59.0% | +999.9% | 4.04% | 4.06倍 | 2.58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 |
| 芦森工 | 288,000円 | -9.1% | -28.8% | 3.82% | 7.89倍 | 0.70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 |
| 松屋Ｒ＆Ｄ | 71,100円 | +0.3% | +1.3% | 1.41% | 9.47倍 | 2.19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 | 215,000円 | +38.8% | +77.0% | 2.33% | 24.66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 |
市場注目の銘柄
チャート関連のコラム
