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 |
|---|---|---|---|---|---|---|---|
| 2018/08/20 | 4,460 | 4,460 | 4,460 | 4,460 | +5 | +0.1% | 200 |
| 2018/08/17 | 4,430 | 4,460 | 4,430 | 4,455 | +95 | +2.2% | 700 |
| 2018/08/16 | 4,425 | 4,425 | 4,360 | 4,360 | +5 | +0.1% | 1,600 |
| 2018/08/15 | 4,445 | 4,445 | 4,350 | 4,355 | -45 | -1% | 2,000 |
| 2018/08/14 | 4,330 | 4,400 | 4,330 | 4,400 | +70 | +1.6% | 600 |
| 2018/08/13 | 4,330 | 4,330 | 4,330 | 4,330 | -70 | -1.6% | 100 |
| 2018/08/10 | 4,360 | 4,400 | 4,330 | 4,400 | +40 | +0.9% | 1,300 |
| 2018/08/09 | 4,400 | 4,400 | 4,325 | 4,360 | -25 | -0.6% | 1,800 |
| 2018/08/08 | 4,400 | 4,410 | 4,365 | 4,385 | -15 | -0.3% | 1,300 |
| 2018/08/07 | 4,400 | 4,400 | 4,350 | 4,400 | +55 | +1.3% | 2,100 |
| 2018/08/06 | 4,385 | 4,385 | 4,335 | 4,345 | -40 | -0.9% | 3,000 |
| 2018/08/03 | 4,345 | 4,385 | 4,295 | 4,385 | -5 | -0.1% | 1,800 |
| 2018/08/02 | 4,340 | 4,475 | 4,340 | 4,390 | +50 | +1.2% | 1,000 |
| 2018/08/01 | 4,350 | 4,350 | 4,330 | 4,340 | -10 | -0.2% | 1,300 |
| 2018/07/31 | 4,350 | 4,350 | 4,350 | 4,350 | ±0 | ±0% | 100 |
| 2018/07/30 | 4,485 | 4,485 | 4,345 | 4,350 | -50 | -1.1% | 3,000 |
| 2018/07/27 | 4,480 | 4,480 | 4,305 | 4,400 | -10 | -0.2% | 7,000 |
| 2018/07/26 | 4,410 | 4,500 | 4,410 | 4,410 | +30 | +0.7% | 5,400 |
| 2018/07/25 | 4,415 | 4,415 | 4,380 | 4,380 | -35 | -0.8% | 1,500 |
| 2018/07/24 | 4,390 | 4,415 | 4,390 | 4,415 | +105 | +2.4% | 200 |
| 2018/07/23 | 4,310 | 4,310 | 4,310 | 4,310 | ±0 | ±0% | 100 |
| 2018/07/20 | 4,380 | 4,380 | 4,310 | 4,310 | -70 | -1.6% | 300 |
| 2018/07/19 | 4,470 | 4,470 | 4,370 | 4,380 | +40 | +0.9% | 3,200 |
| 2018/07/18 | 4,380 | 4,380 | 4,340 | 4,340 | -40 | -0.9% | 300 |
| 2018/07/17 | 4,375 | 4,380 | 4,375 | 4,380 | - | - | 1,100 |
| 2018/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/12 | 4,500 | 4,500 | 4,290 | 4,305 | -65 | -1.5% | 5,300 |
| 2018/07/11 | 4,395 | 4,395 | 4,340 | 4,370 | -25 | -0.6% | 600 |
| 2018/07/10 | 4,335 | 4,400 | 4,335 | 4,395 | +60 | +1.4% | 1,400 |
| 2018/07/09 | 4,405 | 4,405 | 4,335 | 4,335 | ±0 | ±0% | 500 |
| 2018/07/06 | 4,405 | 4,405 | 4,335 | 4,335 | ±0 | ±0% | 700 |
| 2018/07/05 | 4,445 | 4,445 | 4,335 | 4,335 | -110 | -2.5% | 1,400 |
| 2018/07/04 | 4,445 | 4,445 | 4,445 | 4,445 | -5 | -0.1% | 400 |
| 2018/07/03 | 4,450 | 4,450 | 4,450 | 4,450 | ±0 | ±0% | 100 |
| 2018/07/02 | 4,450 | 4,450 | 4,450 | 4,450 | +65 | +1.5% | 100 |
| 2018/06/29 | 4,455 | 4,505 | 4,380 | 4,385 | - | - | 1,900 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 4,430 | 4,430 | 4,430 | 4,430 | +5 | +0.1% | 200 |
| 2018/06/26 | 4,520 | 4,520 | 4,380 | 4,425 | -95 | -2.1% | 1,200 |
| 2018/06/25 | 4,530 | 4,530 | 4,515 | 4,520 | -5 | -0.1% | 1,200 |
| 2018/06/22 | 4,560 | 4,560 | 4,525 | 4,525 | - | - | 500 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 4,580 | 4,580 | 4,570 | 4,570 | -20 | -0.4% | 300 |
| 2018/06/19 | 4,635 | 4,635 | 4,590 | 4,590 | -10 | -0.2% | 2,500 |
| 2018/06/18 | 4,580 | 4,600 | 4,575 | 4,600 | +20 | +0.4% | 700 |
| 2018/06/15 | 4,580 | 4,580 | 4,580 | 4,580 | +70 | +1.6% | 200 |
| 2018/06/14 | 4,510 | 4,510 | 4,510 | 4,510 | - | - | 200 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 4,495 | 4,495 | 4,495 | 4,495 | -5 | -0.1% | 100 |
| 2018/06/11 | 4,495 | 4,500 | 4,495 | 4,500 | - | - | 700 |
1701～
1750
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
