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 |
|---|---|---|---|---|---|---|---|
| 2018/05/17 | 4,805 | 4,805 | 4,720 | 4,720 | -55 | -1.2% | 1,300 |
| 2018/05/16 | 4,785 | 4,785 | 4,775 | 4,775 | -50 | -1% | 900 |
| 2018/05/15 | 4,815 | 4,825 | 4,815 | 4,825 | -20 | -0.4% | 10,400 |
| 2018/05/14 | 4,830 | 4,895 | 4,820 | 4,845 | +35 | +0.7% | 2,600 |
| 2018/05/11 | 4,735 | 4,830 | 4,700 | 4,810 | +140 | +3% | 2,600 |
| 2018/05/10 | 4,655 | 4,670 | 4,655 | 4,670 | +25 | +0.5% | 300 |
| 2018/05/09 | 4,790 | 4,810 | 4,630 | 4,645 | -145 | -3% | 4,800 |
| 2018/05/08 | 4,765 | 4,830 | 4,765 | 4,790 | +20 | +0.4% | 1,800 |
| 2018/05/07 | 4,885 | 4,885 | 4,770 | 4,770 | -115 | -2.4% | 3,000 |
| 2018/05/02 | 4,910 | 4,930 | 4,880 | 4,885 | -75 | -1.5% | 6,900 |
| 2018/05/01 | 5,100 | 5,100 | 4,860 | 4,960 | -450 | -8.3% | 9,500 |
| 2018/04/27 | 6,100 | 6,150 | 5,390 | 5,410 | -690 | -11.3% | 9,800 |
| 2018/04/26 | 5,880 | 6,100 | 5,860 | 6,100 | +220 | +3.7% | 4,300 |
| 2018/04/25 | 5,810 | 5,880 | 5,810 | 5,880 | +70 | +1.2% | 1,500 |
| 2018/04/24 | 5,790 | 5,830 | 5,790 | 5,810 | +60 | +1% | 1,700 |
| 2018/04/23 | 5,760 | 5,850 | 5,750 | 5,750 | +40 | +0.7% | 800 |
| 2018/04/20 | 5,570 | 5,710 | 5,570 | 5,710 | +80 | +1.4% | 1,700 |
| 2018/04/19 | 5,620 | 5,630 | 5,570 | 5,630 | +30 | +0.5% | 1,800 |
| 2018/04/18 | 5,560 | 5,610 | 5,510 | 5,600 | +40 | +0.7% | 4,600 |
| 2018/04/17 | 5,750 | 5,750 | 5,560 | 5,560 | +110 | +2% | 700 |
| 2018/04/16 | 5,390 | 5,450 | 5,360 | 5,450 | +60 | +1.1% | 3,600 |
| 2018/04/13 | 5,420 | 5,420 | 5,320 | 5,390 | -30 | -0.6% | 3,100 |
| 2018/04/12 | 5,360 | 5,420 | 5,320 | 5,420 | +40 | +0.7% | 500 |
| 2018/04/11 | 5,380 | 5,380 | 5,380 | 5,380 | +10 | +0.2% | 1,000 |
| 2018/04/10 | 5,500 | 5,500 | 5,370 | 5,370 | - | - | 1,400 |
| 2018/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/06 | 5,340 | 5,340 | 5,330 | 5,330 | -10 | -0.2% | 600 |
| 2018/04/05 | 5,380 | 5,380 | 5,340 | 5,340 | -40 | -0.7% | 600 |
| 2018/04/04 | 5,380 | 5,380 | 5,380 | 5,380 | ±0 | ±0% | 1,100 |
| 2018/04/03 | 5,390 | 5,390 | 5,380 | 5,380 | -50 | -0.9% | 500 |
| 2018/04/02 | 5,470 | 5,470 | 5,410 | 5,430 | -180 | -3.2% | 300 |
| 2018/03/30 | 5,610 | 5,610 | 5,610 | 5,610 | +200 | +3.7% | 100 |
| 2018/03/29 | 5,610 | 5,610 | 5,410 | 5,410 | ±0 | ±0% | 600 |
| 2018/03/28 | 5,310 | 5,410 | 5,300 | 5,410 | +10 | +0.2% | 1,100 |
| 2018/03/27 | 5,330 | 5,450 | 5,330 | 5,400 | +100 | +1.9% | 3,700 |
| 2018/03/26 | 5,240 | 5,300 | 5,240 | 5,300 | -40 | -0.7% | 900 |
| 2018/03/23 | 5,570 | 5,570 | 5,300 | 5,340 | -280 | -5% | 4,400 |
| 2018/03/22 | 5,740 | 5,760 | 5,620 | 5,620 | -20 | -0.4% | 5,400 |
| 2018/03/20 | 5,760 | 5,760 | 5,600 | 5,640 | -120 | -2.1% | 3,300 |
| 2018/03/19 | 5,850 | 5,850 | 5,710 | 5,760 | -90 | -1.5% | 4,100 |
| 2018/03/16 | 5,990 | 5,990 | 5,840 | 5,850 | -100 | -1.7% | 2,100 |
| 2018/03/15 | 5,960 | 5,960 | 5,940 | 5,950 | -10 | -0.2% | 500 |
| 2018/03/14 | 5,860 | 6,050 | 5,860 | 5,960 | +40 | +0.7% | 3,300 |
| 2018/03/13 | 5,800 | 5,920 | 5,800 | 5,920 | +120 | +2.1% | 700 |
| 2018/03/12 | 5,870 | 5,910 | 5,800 | 5,800 | -110 | -1.9% | 2,600 |
| 2018/03/09 | 5,900 | 5,910 | 5,900 | 5,910 | +60 | +1% | 200 |
| 2018/03/08 | 5,860 | 5,860 | 5,840 | 5,850 | -40 | -0.7% | 600 |
| 2018/03/07 | 5,880 | 5,980 | 5,880 | 5,890 | +110 | +1.9% | 500 |
| 2018/03/06 | 5,780 | 5,790 | 5,780 | 5,780 | +40 | +0.7% | 400 |
| 2018/03/05 | 5,770 | 5,770 | 5,730 | 5,740 | -20 | -0.3% | 1,000 |
1701～
1750
件表示中 / 3693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 | 148,000円 | +6.9% | +14.1% | 3.51% | 10.07倍 | 0.52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 |
| 三桜工 | 61,400円 | +2.0% | -38.3% | 4.56% | - | 0.46倍 |
|
自動車用の各種チューブや集合配管などを製造、国内シェア約４割。独立系。世界に工場多数 |
| 芦森工 | 273,300円 | -0.6% | -2.4% | 3.66% | 8.23倍 | 0.72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 | 62,900円 | -5.2% | +92.3% | 3.18% | 6.87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 | 64,700円 | +13.4% | +56.8% | 1.55% | 8.84倍 | 2.24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 |
市場注目の銘柄
チャート関連のコラム
