6136 オーエスジー

6136
2025/05/27
時価
1615億円
PER 予
9.54倍
2010年以降
8.94-39.06倍
(2010-2024年)
PBR
0.84倍
2010年以降
0.87-2.72倍
(2010-2024年)
配当 予
3.68%
ROE 予
8.81%
ROA 予
5.8%
資料
Link
CSV,JSON

株価チャート

株価

5/27

前日 (5/26)
1,615
始値
1,615
高値
1,636
安値
1,615
終値 +0.87%
1,629
出来高 -2.06%
251,500

乖離率

株価(5日)
移動平均値
+0.12%
1,627
株価(25日)
移動平均値
-1.57%
1,655
出来高(5日)
移動平均値
-23.09%
327,020

2024/12/24~2025/05/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/271,6151,6361,6151,629+0.87%251,5001615億6832万-1.57%9.540.84
05/261,6251,6281,6141,615-0.62%256,8001601億7976万-2.36%9.460.83
05/231,6071,6251,6061,625+1.12%275,0001611億7159万-1.63%9.520.84
05/221,6401,6401,5991,607-3.08%570,1001593億8630万-2.67%9.410.83
05/211,6651,6711,6571,658+0.18%281,7001644億4461万+0.42%9.710.86
05/201,6711,6791,6531,655-0.6%483,2001641億4706万+0.49%9.690.85
05/191,6681,6761,6591,665-0.06%322,1001651億3889万+1.34%9.750.86
05/161,6741,6941,6601,666-0.42%404,1001652億3807万+1.83%9.760.86
05/151,6831,6911,6611,673-1.53%437,1001659億3235万+2.64%9.80.86
05/141,7021,7061,6821,699-0.12%412,1001685億1109万+4.68%9.950.88
05/131,7011,7191,6991,701+0.47%382,1001687億946万+5.26%9.960.88
05/121,6821,6961,6791,693+0.83%391,1001679億1600万+5.09%9.920.87
05/091,6901,6961,6741,679-0.18%394,4001665億2744万+4.42%9.830.87
05/081,6721,6881,6711,682+0.12%254,4001668億2499万+4.73%9.850.87
05/071,6781,7051,6701,680+0.78%490,9001666億2662万+4.74%9.840.87
05/021,6791,6881,6571,667-1.07%570,4001653億3725万+3.93%9.760.86
05/011,6851,6951,6711,685-0.47%514,6001671億2254万+4.92%9.870.87
04/301,6751,7021,6731,693+0.71%536,3001679億1600万+5.35%9.920.87
04/281,6651,6981,6651,681+1.88%547,7001667億2581万+4.54%9.840.87
04/251,6361,6591,6361,650+1.04%442,9001636億5115万+2.55%9.660.85
04/241,6391,6541,6331,633-0.18%421,3001619億6505万+1.3%9.560.84
04/231,6251,6491,6251,636+2.51%539,3001622億6259万+1.3%9.580.84
04/221,5981,6181,5851,596-0.13%478,0001582億9529万-1.42%9.350.82
04/211,6021,6041,5751,598-0.56%399,1001584億9366万-1.66%9.360.82
04/181,6001,6181,6001,607+0.56%255,5001593億8630万-1.35%9.410.83
04/171,5661,5991,5631,598+2.04%407,3001584億9366万-2.2%9.360.82
04/161,5781,5901,5571,566-2.13%544,4001553億1982万-4.45%9.170.81
04/151,6121,6121,5971,600-0.87%277,5001586億9202万-2.74%9.370.83
04/141,5691,6151,5581,614+4.33%544,2001600億8058万-2.18%9.450.83
04/111,5301,5521,4661,547-0.58%764,3001534億3535万-6.53%9.060.8
04/101,5691,5751,5411,556+4.15%541,1001543億2799万-6.43%9.110.8
04/091,4971,5071,4681,494-2.1%444,9001481億7868万-10.54%8.750.77
04/081,5151,5511,5151,526+2.76%653,6001513億5252万-9.17%8.940.79
04/071,5011,5231,4541,485-3.13%885,7001472億8603万-12.03%8.70.77
04/041,5261,5441,5091,533-2.79%625,8001520億4679万-9.72%8.980.79
04/031,5981,5981,5671,577-3.13%550,9001564億1082万-7.62%9.240.81
04/021,6311,6501,6251,628+0.43%442,4001614億6913万-4.96%9.530.84
04/011,6471,6511,6211,621-0.61%487,9001607億7486万-5.65%9.490.84
03/311,6681,6731,6311,631-3.26%712,9001617億6668万-5.28%9.550.84
03/281,7001,7111,6861,686-1.75%329,5001672億2172万-2.2%9.870.87
03/271,7101,7161,7001,716+0.06%255,0001701億9719万-0.46%10.050.89
03/261,7211,7211,7081,715+0.12%257,1001700億9801万-0.41%10.040.89
03/251,7011,7171,7001,713+0.82%273,7001698億9965万-0.41%10.030.88
03/241,7171,7241,6961,699-1.34%332,7001685億1109万-1.16%9.950.88
03/211,7231,7461,7161,7220%1,238,1001707億9229万+0.17%10.090.89
03/191,7131,7351,7121,722-0.06%278,6001707億9229万+0.23%10.090.89
03/181,7441,7501,7161,723-0.75%320,9001708億9147万+0.41%10.090.89
03/171,7261,7431,7241,736+1.28%200,9001721億8084万+1.22%10.170.9
03/141,7181,7211,7021,714-0.41%234,7001699億9883万+0.06%10.040.88
03/131,7201,7391,7131,721-0.41%175,1001706億9311万+0.64%10.080.89
03/121,7001,7401,7001,728+0.93%376,5001713億8738万+1.17%10.120.89
03/111,7001,7251,6961,712-1.15%318,6001698億46万+0.35%10.030.88
03/101,7511,7601,7201,732-1.03%222,9001717億8411万+1.52%10.140.89
03/071,7421,7721,7261,750+0.17%388,8001735億6940万+2.64%10.250.9
03/061,7291,7621,7251,747+1.04%513,1001732億7185万+2.58%10.230.9
03/051,7241,7411,7211,729+0.35%284,4001714億8657万+1.65%10.130.89
03/041,7501,7591,7191,723-1.09%262,6001708億9147万+1.35%10.090.89
03/031,7331,7511,7201,742+1.1%343,1001727億7594万+2.59%10.20.9
02/281,7391,7391,7131,723-1.88%389,5001708億9147万+1.65%10.090.89
02/271,7531,7591,7391,756+0.92%205,9001741億6449万+3.72%10.280.91
02/261,7591,7601,7281,740-0.51%577,8001725億7757万+3.08%10.190.9
02/251,7251,7601,7251,749+1.8%392,3001734億7022万+3.8%10.240.9
02/211,6961,7231,6891,718+1.72%488,5001703億9556万+2.26%10.060.89
02/201,6811,7011,6811,689+0.36%371,8001675億1927万+0.72%9.890.87
02/191,6671,6951,6671,683+0.96%241,9001669億2417万+0.42%9.860.87
02/181,6671,6731,6591,6670%246,6001653億3725万-0.48%9.760.86
02/171,6851,6941,6671,667-1.13%316,6001653億3725万-0.6%9.760.86
02/141,6931,7001,6851,686-0.82%280,9001672億2172万+0.12%9.870.87
02/131,6991,7081,6881,700+1.01%469,5001686億1027万+0.59%9.960.88
02/121,6911,6931,6721,683-0.47%520,0001669億2417万-0.77%9.860.87
02/101,6891,6991,6871,691-0.06%301,6001677億1763万-0.65%9.90.87
02/071,6771,6971,6711,692+0.77%478,3001678億1681万-0.94%9.910.87
02/061,6701,6801,6521,679+1.63%434,4001665億2744万-2.04%9.830.87
02/051,6661,6681,6371,652-0.84%479,7001638億4951万-3.9%9.680.85
02/041,6761,6891,6571,666-0.3%517,4001652億3807万-3.42%9.760.86
02/031,7091,7181,6621,671-2.96%691,1001657億3398万-3.41%9.790.86
01/311,6991,7291,6961,722+1.35%476,5001707億9229万-0.69%10.090.89
01/301,6901,7051,6901,699-0.23%198,8001685億1109万-2.13%9.950.88
01/291,7001,7151,6981,703+0.18%234,7001689億782万-2.07%9.970.88
01/281,6951,7111,6861,700+0.59%340,4001686億1027万-2.35%9.960.88
01/271,6981,7131,6881,690+0.66%396,4001676億1845万-3.04%9.90.87
01/241,6881,6931,6771,679+0.12%255,8001665億2744万-3.78%9.830.87
01/231,6551,6831,6521,677+1.39%373,5001663億2908万-4.06%9.820.87
01/221,6511,6681,6451,654+0.55%241,6001640億4788万-5.54%9.690.85
01/211,6541,6571,6371,645-0.6%259,4001631億5524万-6.27%9.630.85
01/201,6361,6631,6301,655+1.16%363,6001641億4706万-5.91%9.690.85
01/171,6241,6411,6161,636-0.24%385,9001622億6259万-7.15%9.580.84
01/161,6601,6661,6381,640-0.67%405,2001626億5932万-7.13%9.60.85
01/151,6721,6751,6441,651-1.26%509,1001637億5033万-6.67%9.670.85
01/141,7141,7141,6521,672-2.9%571,7001658億3316万-5.64%9.790.86
01/101,7111,7381,6951,722-5.59%1,014,8001707億9229万-3.04%10.090.89
01/091,8401,8401,8021,824-0.87%528,4001809億891万+2.59%10.680.94
01/081,8361,8461,8321,840-0.27%307,8001824億9583万+3.66%10.780.95
01/071,8501,8591,8341,845+0.65%220,7001829億9174万+4.12%10.810.95
01/061,8581,8681,8321,833-1.19%283,3001818億155万+3.62%10.740.95
2024
12/301,8491,8601,8381,855+0.87%353,9001839億8356万+4.92%10.860.96
12/271,8241,8401,8171,839+1.38%289,9001823億9664万+4.13%10.770.95
12/261,7961,8151,7951,814+1.17%261,9001799億1708万+2.83%10.620.94
12/251,7821,7931,7741,793+0.62%214,3001778億3425万+1.76%10.50.93
12/241,7831,7881,7741,782+0.06%150,3001767億4324万+1.14%10.440.92

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
11月期
1,550
5/22
533
10/28
1,970,800
2/29
--+20.53%
4/30
-25.78%
10/27
2009年
11月期
1,004
8/31
491
2/18
1,002,200
1/15
--+19.07%
4/6
-20.58%
1/23
2010年
11月期
1,150
6/22
762
9/1
1,739,500
6/22
--+9.94%
4/7
-15.1%
5/26
2011年
11月期
1,277
7/25
825
9/12
2,075,100
1/28
1263億6582万816億3806万+21.15%
1/28
-17.85%
8/22
2012年
11月期
1,343
4/23
877
12/19
1,323,800
3/16
1328億9686万867億8373万+18.22%
1/20
-10.24%
6/4
2013年
11月期
1,769
9/24
1,069
1/23
1,520,700
1/11
1750億5179万1057億8313万+18.83%
5/13
-10.7%
6/7
2014年
11月期
2,094
1/23
1,531
4/14
1,453,700
12/18
2072億1224万1515億45万+13.55%
1/15
-13.76%
10/17
2015年
11月期
2,939
7/21
1,782
12/16
1,723,100
9/18
2820億1240万1709億9221万+11.9%
4/10
-16%
8/25
2016年
11月期
2,482
12/3
1,544
7/8
1,598,900
1/13
2381億6087万1481億5486万+8.57%
10/11
-13.29%
6/24
2017年
11月期
2,587
9/25
2,099
4/17
1,499,600
7/28
2531億4659万2014億1001万+8.63%
1/5
-8.32%
4/17
2018年
11月期
2,949
1/23
2,079
11/21
1,786,400
1/12
2885億6949万2037億441万+15.05%
1/23
-12.81%
12/25
2019年
11月期
2,386
11/11
1,883
12/26
1,383,400
1/15
2339億7478万1846億4984万+10.73%
9/13
-7.74%
8/13
2020年
11月期
2,263
12/2
1,150
3/19
1,135,200
3/19
2220億1020万1128億6932万+20.36%
6/8
-26.57%
3/19
2021年
11月期
2,171
9/17
1,646
11/30
1,030,900
7/8
2131億8508万1616億3180万+10.07%
7/16
-11.9%
10/13
2022年
11月期
2,172
1/13
1,534
4/27
1,542,200
1/13
2132億8328万1521億4598万+14.69%
1/14
-12.29%
4/12
2023年
11月期
2,117
7/3
1,668
10/24
980,100
7/28
2099億6938万1654億3643万+7.91%
12/12
-8.55%
7/14
2024年
11月期
2,206
4/1
1,736
11/28
2,015,100
10/11
2187億9663万1721億8084万+7.32%
1/12
-9.64%
10/11
最新1,629
2025/5/27
251,5001615億6832万-1.57%
1,655

年間値上がり率

1984/12/27 vs 1983/12/28
33%(1.33倍)
1985/12/28 vs 1984/12/27
1%(1.01倍)
1986/12/27 vs 1985/12/28
-11%(0.89倍)
1987/12/28 vs 1986/12/27
21%(1.21倍)
1988/12/28 vs 1987/12/28
19%(1.19倍)
1989/12/29 vs 1988/12/28
118%(2.18倍)
1990/12/28 vs 1989/12/29
-32%(0.68倍)
1991/12/30 vs 1990/12/28
-38%(0.62倍)
1992/12/30 vs 1991/12/30
-23%(0.77倍)
1993/12/30 vs 1992/12/30
-20%(0.8倍)
1994/12/30 vs 1993/12/30
76%(1.76倍)
1995/12/28 vs 1994/12/30
-9%(0.91倍)
1996/12/30 vs 1995/12/28
-13%(0.87倍)
1997/12/30 vs 1996/12/30
12%(1.12倍)
1998/12/30 vs 1997/12/30
-15%(0.85倍)
1999/12/30 vs 1998/12/30
-28%(0.72倍)
2000/12/29 vs 1999/12/30
50%(1.5倍)
2001/12/28 vs 2000/12/29
-32%(0.68倍)
2002/12/30 vs 2001/12/28
-19%(0.81倍)
2003/12/30 vs 2002/12/30
119%(2.19倍)
2004/12/30 vs 2003/12/30
63%(1.63倍)
2005/12/30 vs 2004/12/30
97%(1.97倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/28 vs 2006/12/29
-37%(0.63倍)
2008/12/30 vs 2007/12/28
-38%(0.62倍)
2009/12/30 vs 2008/12/30
27%(1.27倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
23%(1.23倍)
2013/12/30 vs 2012/12/28
50%(1.5倍)
2014/12/30 vs 2013/12/30
9%(1.09倍)
2015/12/30 vs 2014/12/30
18%(1.18倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
6%(1.06倍)
2018/12/28 vs 2017/12/29
-13%(0.87倍)
2019/12/30 vs 2018/12/28
-2%(0.98倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
-9%(0.91倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
11%(1.11倍)
2024/12/30 vs 2023/12/29
-8%(0.92倍)
2025/05/27 vs 2024/12/30
-12%(0.88倍)
過去安値
295円(2002/11/20)
452%(5.52倍)
1,629円(5/27)