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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,476 | 1,485 | 1,450 | 1,473 | +2 | +0.1% | 25,300 |
| 2024/04/22 | 1,515 | 1,531 | 1,450 | 1,471 | -31 | -2.1% | 36,300 |
| 2024/04/19 | 1,570 | 1,581 | 1,475 | 1,502 | -79 | -5% | 52,100 |
| 2024/04/18 | 1,589 | 1,612 | 1,570 | 1,581 | -15 | -0.9% | 27,300 |
| 2024/04/17 | 1,613 | 1,644 | 1,595 | 1,596 | -17 | -1.1% | 29,000 |
| 2024/04/16 | 1,630 | 1,665 | 1,601 | 1,613 | -24 | -1.5% | 33,800 |
| 2024/04/15 | 1,645 | 1,665 | 1,615 | 1,637 | -42 | -2.5% | 44,900 |
| 2024/04/12 | 1,607 | 1,700 | 1,597 | 1,679 | +85 | +5.3% | 69,100 |
| 2024/04/11 | 1,599 | 1,646 | 1,587 | 1,594 | -5 | -0.3% | 37,900 |
| 2024/04/10 | 1,584 | 1,607 | 1,562 | 1,599 | +30 | +1.9% | 35,300 |
| 2024/04/09 | 1,540 | 1,585 | 1,533 | 1,569 | +29 | +1.9% | 32,800 |
| 2024/04/08 | 1,526 | 1,556 | 1,525 | 1,540 | +10 | +0.7% | 17,900 |
| 2024/04/05 | 1,550 | 1,561 | 1,520 | 1,530 | -52 | -3.3% | 30,500 |
| 2024/04/04 | 1,540 | 1,583 | 1,500 | 1,582 | +66 | +4.4% | 51,100 |
| 2024/04/03 | 1,488 | 1,548 | 1,475 | 1,516 | +18 | +1.2% | 42,400 |
| 2024/04/02 | 1,580 | 1,580 | 1,489 | 1,498 | -99 | -6.2% | 64,800 |
| 2024/04/01 | 1,662 | 1,662 | 1,580 | 1,597 | -31 | -1.9% | 43,700 |
| 2024/03/29 | 1,610 | 1,645 | 1,544 | 1,628 | +48 | +3% | 123,800 |
| 2024/03/28 | 1,600 | 1,650 | 1,575 | 1,580 | -6,530 | -80.5% | 41,500 |
| 2024/03/27 | 8,170 | 8,230 | 8,110 | 8,110 | +50 | +0.6% | 11,700 |
| 2024/03/26 | 8,000 | 8,190 | 7,940 | 8,060 | +120 | +1.5% | 10,600 |
| 2024/03/25 | 7,980 | 8,040 | 7,880 | 7,940 | -100 | -1.2% | 5,800 |
| 2024/03/22 | 8,090 | 8,090 | 7,840 | 8,040 | -10 | -0.1% | 11,100 |
| 2024/03/21 | 8,180 | 8,180 | 7,800 | 8,050 | +140 | +1.8% | 15,300 |
| 2024/03/19 | 7,880 | 7,960 | 7,670 | 7,910 | -10 | -0.1% | 18,500 |
| 2024/03/18 | 7,960 | 8,070 | 7,830 | 7,920 | -20 | -0.3% | 6,200 |
| 2024/03/15 | 7,980 | 8,080 | 7,940 | 7,940 | -120 | -1.5% | 2,600 |
| 2024/03/14 | 8,120 | 8,200 | 8,030 | 8,060 | -80 | -1% | 2,800 |
| 2024/03/13 | 8,330 | 8,360 | 7,960 | 8,140 | -40 | -0.5% | 5,600 |
| 2024/03/12 | 7,990 | 8,250 | 7,940 | 8,180 | +190 | +2.4% | 10,900 |
| 2024/03/11 | 8,230 | 8,250 | 7,890 | 7,990 | -370 | -4.4% | 13,400 |
| 2024/03/08 | 8,340 | 8,610 | 8,190 | 8,360 | +90 | +1.1% | 10,600 |
| 2024/03/07 | 8,350 | 8,350 | 8,100 | 8,270 | +20 | +0.2% | 6,200 |
| 2024/03/06 | 7,950 | 8,410 | 7,910 | 8,250 | +170 | +2.1% | 17,500 |
| 2024/03/05 | 7,870 | 8,080 | 7,870 | 8,080 | +170 | +2.1% | 7,600 |
| 2024/03/04 | 7,840 | 8,100 | 7,830 | 7,910 | +50 | +0.6% | 8,100 |
| 2024/03/01 | 8,030 | 8,050 | 7,740 | 7,860 | -150 | -1.9% | 8,000 |
| 2024/02/29 | 7,950 | 8,100 | 7,950 | 8,010 | +10 | +0.1% | 5,600 |
| 2024/02/28 | 7,930 | 8,130 | 7,910 | 8,000 | +130 | +1.7% | 9,900 |
| 2024/02/27 | 7,960 | 7,960 | 7,770 | 7,870 | -100 | -1.3% | 9,100 |
| 2024/02/26 | 7,970 | 8,000 | 7,800 | 7,970 | +170 | +2.2% | 8,400 |
| 2024/02/22 | 8,020 | 8,200 | 7,760 | 7,800 | -30 | -0.4% | 12,600 |
| 2024/02/21 | 7,880 | 8,030 | 7,780 | 7,830 | -130 | -1.6% | 13,800 |
| 2024/02/20 | 7,790 | 7,960 | 7,650 | 7,960 | +280 | +3.6% | 6,900 |
| 2024/02/19 | 7,520 | 7,710 | 7,460 | 7,680 | +150 | +2% | 12,500 |
| 2024/02/16 | 7,300 | 7,580 | 7,300 | 7,530 | +200 | +2.7% | 28,200 |
| 2024/02/15 | 7,530 | 7,580 | 7,300 | 7,330 | -180 | -2.4% | 16,900 |
| 2024/02/14 | 7,670 | 7,670 | 7,480 | 7,510 | -140 | -1.8% | 5,900 |
| 2024/02/13 | 7,490 | 7,660 | 7,490 | 7,650 | +200 | +2.7% | 13,400 |
| 2024/02/09 | 7,750 | 7,780 | 7,440 | 7,450 | -320 | -4.1% | 18,400 |
251～
300
件表示中 / 3692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 | 136,500円 | +6.9% | +14.1% | 3.81% | 9.28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 |
| 芦森工 | 267,300円 | -0.6% | -2.4% | 3.74% | 8.04倍 | 0.71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 | 63,100円 | -5.2% | +92.3% | 3.17% | 6.89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 | 64,400円 | +13.4% | +56.8% | 1.55% | 8.79倍 | 2.23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 |
| デイトナ | 357,000円 | +1.9% | -5.9% | 3.78% | 7.70倍 | 1.00倍 |
|
２輪車部品・用品の企画、卸売りを手がける。小売店も５店展開。インドネシアに進出。独立系 |
市場注目の銘柄
チャート関連のコラム
