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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,302 | 1,325 | 1,276 | 1,306 | +46 | +3.7% | 52,100 |
| 2024/10/04 | 1,266 | 1,273 | 1,254 | 1,260 | +16 | +1.3% | 21,900 |
| 2024/10/03 | 1,288 | 1,288 | 1,242 | 1,244 | +3 | +0.2% | 23,300 |
| 2024/10/02 | 1,227 | 1,244 | 1,219 | 1,241 | +41 | +3.4% | 31,300 |
| 2024/10/01 | 1,206 | 1,217 | 1,200 | 1,200 | +2 | +0.2% | 11,100 |
| 2024/09/30 | 1,190 | 1,207 | 1,185 | 1,198 | -7 | -0.6% | 14,000 |
| 2024/09/27 | 1,200 | 1,205 | 1,191 | 1,205 | -1 | -0.1% | 14,200 |
| 2024/09/26 | 1,192 | 1,206 | 1,190 | 1,206 | +14 | +1.2% | 15,000 |
| 2024/09/25 | 1,213 | 1,213 | 1,183 | 1,192 | -18 | -1.5% | 16,600 |
| 2024/09/24 | 1,212 | 1,212 | 1,186 | 1,210 | +16 | +1.3% | 11,100 |
| 2024/09/20 | 1,212 | 1,212 | 1,194 | 1,194 | +3 | +0.3% | 5,000 |
| 2024/09/19 | 1,209 | 1,214 | 1,183 | 1,191 | -4 | -0.3% | 11,400 |
| 2024/09/18 | 1,195 | 1,205 | 1,180 | 1,195 | +15 | +1.3% | 8,200 |
| 2024/09/17 | 1,190 | 1,190 | 1,166 | 1,180 | ±0 | ±0% | 18,800 |
| 2024/09/13 | 1,162 | 1,182 | 1,162 | 1,180 | +14 | +1.2% | 9,800 |
| 2024/09/12 | 1,200 | 1,200 | 1,161 | 1,166 | -8 | -0.7% | 20,000 |
| 2024/09/11 | 1,200 | 1,200 | 1,165 | 1,174 | -22 | -1.8% | 15,100 |
| 2024/09/10 | 1,196 | 1,196 | 1,180 | 1,196 | +11 | +0.9% | 8,400 |
| 2024/09/09 | 1,165 | 1,198 | 1,158 | 1,185 | -9 | -0.8% | 14,200 |
| 2024/09/06 | 1,204 | 1,220 | 1,187 | 1,194 | -21 | -1.7% | 24,800 |
| 2024/09/05 | 1,221 | 1,236 | 1,208 | 1,215 | -8 | -0.7% | 11,600 |
| 2024/09/04 | 1,253 | 1,254 | 1,219 | 1,223 | -47 | -3.7% | 30,300 |
| 2024/09/03 | 1,260 | 1,277 | 1,259 | 1,270 | +11 | +0.9% | 3,000 |
| 2024/09/02 | 1,276 | 1,288 | 1,255 | 1,259 | -18 | -1.4% | 15,400 |
| 2024/08/30 | 1,258 | 1,285 | 1,257 | 1,277 | -1 | -0.1% | 9,000 |
| 2024/08/29 | 1,251 | 1,282 | 1,251 | 1,278 | +27 | +2.2% | 7,500 |
| 2024/08/28 | 1,254 | 1,262 | 1,249 | 1,251 | -3 | -0.2% | 5,400 |
| 2024/08/27 | 1,240 | 1,268 | 1,240 | 1,254 | +14 | +1.1% | 5,700 |
| 2024/08/26 | 1,234 | 1,240 | 1,230 | 1,240 | +6 | +0.5% | 5,800 |
| 2024/08/23 | 1,235 | 1,248 | 1,225 | 1,234 | +2 | +0.2% | 9,800 |
| 2024/08/22 | 1,214 | 1,232 | 1,214 | 1,232 | +7 | +0.6% | 6,500 |
| 2024/08/21 | 1,213 | 1,225 | 1,208 | 1,225 | +3 | +0.2% | 5,500 |
| 2024/08/20 | 1,218 | 1,234 | 1,217 | 1,222 | +14 | +1.2% | 6,900 |
| 2024/08/19 | 1,240 | 1,266 | 1,208 | 1,208 | -19 | -1.5% | 16,000 |
| 2024/08/16 | 1,222 | 1,235 | 1,214 | 1,227 | +13 | +1.1% | 13,600 |
| 2024/08/15 | 1,185 | 1,222 | 1,185 | 1,214 | +33 | +2.8% | 13,000 |
| 2024/08/14 | 1,175 | 1,192 | 1,175 | 1,181 | +15 | +1.3% | 13,000 |
| 2024/08/13 | 1,174 | 1,174 | 1,136 | 1,166 | +41 | +3.6% | 16,300 |
| 2024/08/09 | 1,155 | 1,157 | 1,114 | 1,125 | ±0 | ±0% | 15,200 |
| 2024/08/08 | 1,121 | 1,146 | 1,097 | 1,125 | +17 | +1.5% | 35,800 |
| 2024/08/07 | 1,068 | 1,143 | 1,068 | 1,108 | +10 | +0.9% | 65,600 |
| 2024/08/06 | 1,139 | 1,141 | 1,080 | 1,098 | +89 | +8.8% | 50,600 |
| 2024/08/05 | 1,156 | 1,162 | 999 | 1,009 | -202 | -16.7% | 99,200 |
| 2024/08/02 | 1,227 | 1,257 | 1,198 | 1,211 | -76 | -5.9% | 100,100 |
| 2024/08/01 | 1,350 | 1,350 | 1,280 | 1,287 | -66 | -4.9% | 61,600 |
| 2024/07/31 | 1,331 | 1,355 | 1,323 | 1,353 | +20 | +1.5% | 35,000 |
| 2024/07/30 | 1,351 | 1,351 | 1,320 | 1,333 | -23 | -1.7% | 45,600 |
| 2024/07/29 | 1,366 | 1,366 | 1,333 | 1,356 | +2 | +0.1% | 62,600 |
| 2024/07/26 | 1,362 | 1,369 | 1,332 | 1,354 | +4 | +0.3% | 54,600 |
| 2024/07/25 | 1,373 | 1,377 | 1,344 | 1,350 | -30 | -2.2% | 48,200 |
201～
250
件表示中 / 3754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 | 144,400円 | +3.7% | +13.2% | 3.60% | 7.50倍 | 0.48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 |
| 松屋Ｒ＆Ｄ | 71,900円 | +0.3% | +1.3% | 1.39% | 9.58倍 | 2.21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 | 215,700円 | +38.8% | +77.0% | 2.32% | 24.74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 |
| 内海造 | 624,000円 | +1.9% | -49.0% | 0.64% | 21.15倍 | 0.97倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
| エフテック | 73,200円 | -1.6% | +103.5% | 2.73% | 4.12倍 | 0.26倍 |
|
ホンダ系部品会社。サスペンション、サブフレームなど足回り部品に強み。ホンダ向けが７割超 |
市場注目の銘柄
チャート関連のコラム
