ＯＵＧホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 4,020 | 4,095 | 4,010 | 4,095 | +80 | +2% | 7,400 |
| 2025/09/12 | 4,000 | 4,025 | 3,980 | 4,015 | +30 | +0.8% | 6,700 |
| 2025/09/11 | 3,995 | 3,995 | 3,955 | 3,985 | -15 | -0.4% | 9,600 |
| 2025/09/10 | 4,020 | 4,030 | 3,980 | 4,000 | -20 | -0.5% | 10,800 |
| 2025/09/09 | 4,130 | 4,145 | 3,980 | 4,020 | -105 | -2.5% | 21,200 |
| 2025/09/08 | 4,150 | 4,195 | 4,115 | 4,125 | -15 | -0.4% | 7,900 |
| 2025/09/05 | 4,075 | 4,140 | 4,075 | 4,140 | +80 | +2% | 8,500 |
| 2025/09/04 | 4,025 | 4,060 | 4,000 | 4,060 | +50 | +1.2% | 3,300 |
| 2025/09/03 | 4,065 | 4,065 | 4,005 | 4,010 | -55 | -1.4% | 4,500 |
| 2025/09/02 | 4,045 | 4,090 | 4,040 | 4,065 | +30 | +0.7% | 2,500 |
| 2025/09/01 | 4,000 | 4,065 | 3,985 | 4,035 | +10 | +0.2% | 4,500 |
| 2025/08/29 | 4,045 | 4,055 | 4,000 | 4,025 | -25 | -0.6% | 5,900 |
| 2025/08/28 | 4,045 | 4,070 | 4,030 | 4,050 | +5 | +0.1% | 3,900 |
| 2025/08/27 | 4,110 | 4,110 | 4,045 | 4,045 | -65 | -1.6% | 7,100 |
| 2025/08/26 | 4,160 | 4,160 | 4,095 | 4,110 | -45 | -1.1% | 3,600 |
| 2025/08/25 | 4,130 | 4,155 | 4,095 | 4,155 | +25 | +0.6% | 5,300 |
| 2025/08/22 | 4,140 | 4,140 | 4,105 | 4,130 | +5 | +0.1% | 3,200 |
| 2025/08/21 | 4,125 | 4,145 | 4,100 | 4,125 | ±0 | ±0% | 4,900 |
| 2025/08/20 | 4,120 | 4,155 | 4,095 | 4,125 | +5 | +0.1% | 5,400 |
| 2025/08/19 | 4,165 | 4,180 | 4,120 | 4,120 | -10 | -0.2% | 6,400 |
| 2025/08/18 | 4,095 | 4,155 | 4,095 | 4,130 | +5 | +0.1% | 8,500 |
| 2025/08/15 | 4,055 | 4,195 | 4,020 | 4,125 | +140 | +3.5% | 14,700 |
| 2025/08/14 | 4,035 | 4,040 | 3,875 | 3,985 | -50 | -1.2% | 24,200 |
| 2025/08/13 | 4,160 | 4,160 | 4,035 | 4,035 | +185 | +4.8% | 26,100 |
| 2025/08/12 | 3,905 | 3,945 | 3,840 | 3,850 | -40 | -1% | 16,200 |
| 2025/08/08 | 3,825 | 3,890 | 3,810 | 3,890 | +65 | +1.7% | 7,800 |
| 2025/08/07 | 3,875 | 3,895 | 3,800 | 3,825 | -15 | -0.4% | 6,800 |
| 2025/08/06 | 3,810 | 3,840 | 3,790 | 3,840 | +60 | +1.6% | 4,500 |
| 2025/08/05 | 3,805 | 3,810 | 3,765 | 3,780 | +5 | +0.1% | 5,000 |
| 2025/08/04 | 3,800 | 3,845 | 3,720 | 3,775 | -70 | -1.8% | 14,900 |
| 2025/08/01 | 3,920 | 3,930 | 3,830 | 3,845 | -145 | -3.6% | 19,600 |
| 2025/07/31 | 4,065 | 4,065 | 3,955 | 3,990 | -65 | -1.6% | 12,100 |
| 2025/07/30 | 3,955 | 4,055 | 3,940 | 4,055 | +145 | +3.7% | 10,600 |
| 2025/07/29 | 3,855 | 3,940 | 3,855 | 3,910 | +70 | +1.8% | 6,600 |
| 2025/07/28 | 3,865 | 3,865 | 3,805 | 3,840 | -25 | -0.6% | 8,700 |
| 2025/07/25 | 3,745 | 3,885 | 3,720 | 3,865 | +130 | +3.5% | 11,000 |
| 2025/07/24 | 3,790 | 3,790 | 3,735 | 3,735 | ±0 | ±0% | 3,100 |
| 2025/07/23 | 3,770 | 3,815 | 3,725 | 3,735 | -10 | -0.3% | 7,300 |
| 2025/07/22 | 3,615 | 3,745 | 3,615 | 3,745 | +155 | +4.3% | 7,700 |
| 2025/07/18 | 3,645 | 3,690 | 3,590 | 3,590 | -20 | -0.6% | 5,400 |
| 2025/07/17 | 3,620 | 3,640 | 3,600 | 3,610 | +35 | +1% | 2,300 |
| 2025/07/16 | 3,525 | 3,640 | 3,525 | 3,575 | +40 | +1.1% | 4,700 |
| 2025/07/15 | 3,590 | 3,590 | 3,525 | 3,535 | -65 | -1.8% | 4,200 |
| 2025/07/14 | 3,615 | 3,645 | 3,600 | 3,600 | -20 | -0.6% | 2,300 |
| 2025/07/11 | 3,685 | 3,720 | 3,620 | 3,620 | -65 | -1.8% | 4,900 |
| 2025/07/10 | 3,760 | 3,760 | 3,650 | 3,685 | -80 | -2.1% | 5,900 |
| 2025/07/09 | 3,605 | 3,770 | 3,605 | 3,765 | +140 | +3.9% | 12,200 |
| 2025/07/08 | 3,650 | 3,650 | 3,605 | 3,625 | ±0 | ±0% | 6,300 |
| 2025/07/07 | 3,685 | 3,685 | 3,600 | 3,625 | -20 | -0.5% | 6,900 |
| 2025/07/04 | 3,585 | 3,665 | 3,580 | 3,645 | +95 | +2.7% | 7,300 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「ＯＵＧ ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＯＵＧ ＨＤ | 409,500円 | -1.5% | -23.6% | 2.49% | 6.70倍 | 0.62倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| ニチモウ | 261,300円 | +0.8% | -2.8% | 3.83% | 8.71倍 | 0.72倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
| ナイス | 192,000円 | +7.0% | +2.2% | 3.75% | 7.61倍 | 0.41倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
| 極東貿 | 180,100円 | +7.6% | -16.8% | 3.89% | 13.55倍 | 0.74倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| カノークス | 198,100円 | -2.5% | +1.9% | 5.25% | 9.31倍 | 0.59倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
市場注目の銘柄
チャート関連のコラム
