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 |
|---|---|---|---|---|---|---|---|
| 2018/03/27 | 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 |
| 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 |
1801～
1850
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
