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 |
|---|---|---|---|---|---|---|---|
| 2018/03/02 | 5,870 | 5,870 | 5,680 | 5,760 | -130 | -2.2% | 3,000 |
| 2018/03/01 | 5,910 | 5,910 | 5,890 | 5,890 | -120 | -2% | 1,600 |
| 2018/02/28 | 5,960 | 6,010 | 5,960 | 6,010 | +20 | +0.3% | 1,300 |
| 2018/02/27 | 6,260 | 6,390 | 5,990 | 5,990 | -120 | -2% | 1,500 |
| 2018/02/26 | 6,000 | 6,460 | 6,000 | 6,110 | +480 | +8.5% | 3,800 |
| 2018/02/23 | 5,620 | 5,640 | 5,560 | 5,630 | +110 | +2% | 1,100 |
| 2018/02/22 | 5,580 | 5,580 | 5,520 | 5,520 | -60 | -1.1% | 900 |
| 2018/02/21 | 5,560 | 5,610 | 5,560 | 5,580 | +50 | +0.9% | 500 |
| 2018/02/20 | 5,520 | 5,530 | 5,510 | 5,530 | -70 | -1.3% | 400 |
| 2018/02/19 | 5,420 | 5,620 | 5,420 | 5,600 | +210 | +3.9% | 1,100 |
| 2018/02/16 | 5,370 | 5,410 | 5,340 | 5,390 | ±0 | ±0% | 4,200 |
| 2018/02/15 | 5,370 | 5,470 | 5,370 | 5,390 | +30 | +0.6% | 1,700 |
| 2018/02/14 | 5,400 | 5,400 | 5,250 | 5,360 | -130 | -2.4% | 3,500 |
| 2018/02/13 | 5,460 | 5,600 | 5,460 | 5,490 | +60 | +1.1% | 3,500 |
| 2018/02/09 | 5,510 | 5,510 | 5,320 | 5,430 | -220 | -3.9% | 4,100 |
| 2018/02/08 | 5,690 | 5,690 | 5,510 | 5,650 | +60 | +1.1% | 4,100 |
| 2018/02/07 | 6,020 | 6,150 | 5,580 | 5,590 | -140 | -2.4% | 5,600 |
| 2018/02/06 | 6,010 | 6,010 | 5,400 | 5,730 | -620 | -9.8% | 6,900 |
| 2018/02/05 | 6,310 | 6,450 | 6,200 | 6,350 | -300 | -4.5% | 3,400 |
| 2018/02/02 | 6,540 | 6,660 | 6,460 | 6,650 | +110 | +1.7% | 1,900 |
| 2018/02/01 | 6,760 | 6,760 | 6,430 | 6,540 | ±0 | ±0% | 4,300 |
| 2018/01/31 | 6,700 | 6,730 | 6,530 | 6,540 | -360 | -5.2% | 5,500 |
| 2018/01/30 | 6,610 | 6,900 | 6,350 | 6,900 | +200 | +3% | 15,300 |
| 2018/01/29 | 6,620 | 7,080 | 6,600 | 6,700 | +440 | +7% | 33,800 |
| 2018/01/26 | 5,800 | 6,290 | 5,790 | 6,260 | +530 | +9.2% | 17,800 |
| 2018/01/25 | 5,820 | 5,820 | 5,730 | 5,730 | -50 | -0.9% | 3,700 |
| 2018/01/24 | 5,790 | 5,800 | 5,750 | 5,780 | -10 | -0.2% | 3,800 |
| 2018/01/23 | 5,800 | 5,800 | 5,700 | 5,790 | +90 | +1.6% | 2,800 |
| 2018/01/22 | 5,790 | 5,840 | 5,670 | 5,700 | -90 | -1.6% | 3,400 |
| 2018/01/19 | 5,720 | 5,800 | 5,710 | 5,790 | +70 | +1.2% | 2,400 |
| 2018/01/18 | 5,620 | 5,720 | 5,600 | 5,720 | +90 | +1.6% | 1,500 |
| 2018/01/17 | 5,730 | 5,730 | 5,630 | 5,630 | +50 | +0.9% | 2,700 |
| 2018/01/16 | 5,800 | 5,800 | 5,550 | 5,580 | -120 | -2.1% | 4,200 |
| 2018/01/15 | 5,850 | 5,850 | 5,690 | 5,700 | +150 | +2.7% | 3,000 |
| 2018/01/12 | 5,330 | 5,550 | 5,250 | 5,550 | +220 | +4.1% | 5,400 |
| 2018/01/11 | 5,330 | 5,330 | 5,330 | 5,330 | -20 | -0.4% | 400 |
| 2018/01/10 | 5,300 | 5,350 | 5,300 | 5,350 | +50 | +0.9% | 500 |
| 2018/01/09 | 5,260 | 5,300 | 5,260 | 5,300 | -10 | -0.2% | 1,300 |
| 2018/01/05 | 5,320 | 5,320 | 5,310 | 5,310 | -50 | -0.9% | 500 |
| 2018/01/04 | 5,340 | 5,360 | 5,340 | 5,360 | +30 | +0.6% | 900 |
| 2017/12/29 | 5,330 | 5,330 | 5,290 | 5,330 | +50 | +0.9% | 2,300 |
| 2017/12/28 | 5,280 | 5,280 | 5,280 | 5,280 | ±0 | ±0% | 100 |
| 2017/12/27 | 5,340 | 5,340 | 5,200 | 5,280 | -60 | -1.1% | 3,700 |
| 2017/12/26 | 5,330 | 5,380 | 5,300 | 5,340 | +110 | +2.1% | 3,700 |
| 2017/12/25 | 5,370 | 5,370 | 5,170 | 5,230 | -40 | -0.8% | 5,600 |
| 2017/12/22 | 5,330 | 5,340 | 5,210 | 5,270 | -80 | -1.5% | 1,900 |
| 2017/12/21 | 5,450 | 5,450 | 5,250 | 5,350 | -100 | -1.8% | 2,400 |
| 2017/12/20 | 5,400 | 5,450 | 5,400 | 5,450 | +50 | +0.9% | 2,000 |
| 2017/12/19 | 5,400 | 5,450 | 5,400 | 5,400 | +20 | +0.4% | 6,400 |
| 2017/12/18 | 5,320 | 5,410 | 5,250 | 5,380 | +160 | +3.1% | 1,800 |
1751～
1800
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
