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 |
|---|---|---|---|---|---|---|---|
| 2023/10/25 | 4,005 | 4,065 | 3,995 | 4,065 | +80 | +2% | 4,500 |
| 2023/10/24 | 3,985 | 4,005 | 3,875 | 3,985 | +20 | +0.5% | 3,500 |
| 2023/10/23 | 3,900 | 4,025 | 3,895 | 3,965 | +30 | +0.8% | 5,200 |
| 2023/10/20 | 3,895 | 3,935 | 3,870 | 3,935 | +45 | +1.2% | 3,200 |
| 2023/10/19 | 3,905 | 3,925 | 3,860 | 3,890 | -30 | -0.8% | 2,200 |
| 2023/10/18 | 3,900 | 3,920 | 3,895 | 3,920 | +20 | +0.5% | 600 |
| 2023/10/17 | 3,915 | 3,940 | 3,885 | 3,900 | +10 | +0.3% | 1,800 |
| 2023/10/16 | 3,945 | 3,945 | 3,880 | 3,890 | -55 | -1.4% | 1,800 |
| 2023/10/13 | 4,000 | 4,000 | 3,925 | 3,945 | -65 | -1.6% | 2,400 |
| 2023/10/12 | 4,050 | 4,050 | 4,010 | 4,010 | -40 | -1% | 700 |
| 2023/10/11 | 3,945 | 4,050 | 3,945 | 4,050 | +90 | +2.3% | 1,600 |
| 2023/10/10 | 3,990 | 4,035 | 3,960 | 3,960 | -10 | -0.3% | 2,900 |
| 2023/10/06 | 3,965 | 3,990 | 3,915 | 3,970 | +105 | +2.7% | 6,400 |
| 2023/10/05 | 3,835 | 3,910 | 3,835 | 3,865 | +80 | +2.1% | 3,400 |
| 2023/10/04 | 3,870 | 3,950 | 3,780 | 3,785 | -295 | -7.2% | 17,800 |
| 2023/10/03 | 4,175 | 4,175 | 3,945 | 4,080 | -75 | -1.8% | 11,300 |
| 2023/10/02 | 4,205 | 4,255 | 4,140 | 4,155 | -60 | -1.4% | 3,800 |
| 2023/09/29 | 4,355 | 4,355 | 4,215 | 4,215 | -15 | -0.4% | 4,400 |
| 2023/09/28 | 4,380 | 4,380 | 4,230 | 4,230 | -160 | -3.6% | 5,100 |
| 2023/09/27 | 4,355 | 4,400 | 4,355 | 4,390 | -10 | -0.2% | 2,500 |
| 2023/09/26 | 4,405 | 4,430 | 4,365 | 4,400 | -45 | -1% | 3,600 |
| 2023/09/25 | 4,515 | 4,515 | 4,440 | 4,445 | -55 | -1.2% | 3,200 |
| 2023/09/22 | 4,415 | 4,500 | 4,345 | 4,500 | +55 | +1.2% | 8,000 |
| 2023/09/21 | 4,490 | 4,500 | 4,435 | 4,445 | -95 | -2.1% | 2,900 |
| 2023/09/20 | 4,420 | 4,545 | 4,400 | 4,540 | +80 | +1.8% | 9,400 |
| 2023/09/19 | 4,200 | 4,480 | 4,200 | 4,460 | +260 | +6.2% | 16,500 |
| 2023/09/15 | 4,265 | 4,265 | 4,190 | 4,200 | ±0 | ±0% | 5,400 |
| 2023/09/14 | 4,225 | 4,225 | 4,085 | 4,200 | +45 | +1.1% | 4,200 |
| 2023/09/13 | 4,280 | 4,295 | 4,150 | 4,155 | -145 | -3.4% | 6,500 |
| 2023/09/12 | 3,965 | 4,350 | 3,965 | 4,300 | +375 | +9.6% | 20,900 |
| 2023/09/11 | 3,955 | 3,965 | 3,925 | 3,925 | -20 | -0.5% | 2,600 |
| 2023/09/08 | 3,880 | 3,945 | 3,875 | 3,945 | +55 | +1.4% | 7,100 |
| 2023/09/07 | 3,895 | 3,935 | 3,870 | 3,890 | +5 | +0.1% | 3,400 |
| 2023/09/06 | 3,885 | 3,900 | 3,875 | 3,885 | ±0 | ±0% | 3,100 |
| 2023/09/05 | 3,900 | 3,900 | 3,870 | 3,885 | -10 | -0.3% | 2,000 |
| 2023/09/04 | 3,910 | 3,910 | 3,865 | 3,895 | +30 | +0.8% | 3,400 |
| 2023/09/01 | 3,890 | 3,900 | 3,855 | 3,865 | -25 | -0.6% | 2,300 |
| 2023/08/31 | 3,895 | 3,925 | 3,880 | 3,890 | ±0 | ±0% | 3,600 |
| 2023/08/30 | 3,880 | 3,890 | 3,865 | 3,890 | +15 | +0.4% | 1,700 |
| 2023/08/29 | 3,865 | 3,885 | 3,845 | 3,875 | +10 | +0.3% | 1,000 |
| 2023/08/28 | 3,835 | 3,890 | 3,820 | 3,865 | +70 | +1.8% | 5,900 |
| 2023/08/25 | 3,760 | 3,810 | 3,730 | 3,795 | +5 | +0.1% | 3,400 |
| 2023/08/24 | 3,795 | 3,815 | 3,765 | 3,790 | +10 | +0.3% | 5,800 |
| 2023/08/23 | 3,740 | 3,845 | 3,730 | 3,780 | +55 | +1.5% | 4,700 |
| 2023/08/22 | 3,745 | 3,790 | 3,725 | 3,725 | -15 | -0.4% | 3,900 |
| 2023/08/21 | 3,735 | 3,800 | 3,735 | 3,740 | -10 | -0.3% | 5,200 |
| 2023/08/18 | 3,785 | 3,835 | 3,750 | 3,750 | -25 | -0.7% | 5,400 |
| 2023/08/17 | 3,725 | 3,810 | 3,715 | 3,775 | +15 | +0.4% | 4,900 |
| 2023/08/16 | 3,715 | 3,760 | 3,710 | 3,760 | +50 | +1.3% | 1,100 |
| 2023/08/15 | 3,700 | 3,720 | 3,675 | 3,710 | +10 | +0.3% | 6,800 |
401～
450
件表示中 / 3722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 | 134,600円 | +3.7% | +13.2% | 3.86% | 6.97倍 | 0.45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 | 69,700円 | +0.3% | +1.3% | 1.43% | 9.28倍 | 2.15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 | 203,600円 | +38.8% | +77.0% | 2.46% | 23.35倍 | 0.42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 |
| セレンディプ | 284,500円 | +59.2% | +151.7% | 0.00% | 11.68倍 | 1.61倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| デイトナ | 371,000円 | +1.9% | -5.9% | 3.64% | 8.00倍 | 1.03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
