オオバの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,139 | 1,139 | 1,116 | 1,124 | -15 | -1.3% | 96,100 |
| 2024/05/13 | 1,135 | 1,140 | 1,131 | 1,139 | +12 | +1.1% | 47,100 |
| 2024/05/10 | 1,136 | 1,140 | 1,121 | 1,127 | -8 | -0.7% | 100,000 |
| 2024/05/09 | 1,145 | 1,146 | 1,135 | 1,135 | -10 | -0.9% | 48,700 |
| 2024/05/08 | 1,157 | 1,159 | 1,141 | 1,145 | -11 | -1% | 57,800 |
| 2024/05/07 | 1,149 | 1,161 | 1,143 | 1,156 | +18 | +1.6% | 63,800 |
| 2024/05/02 | 1,119 | 1,148 | 1,119 | 1,138 | +20 | +1.8% | 61,600 |
| 2024/05/01 | 1,122 | 1,138 | 1,116 | 1,118 | -9 | -0.8% | 86,300 |
| 2024/04/30 | 1,119 | 1,130 | 1,112 | 1,127 | +30 | +2.7% | 56,600 |
| 2024/04/26 | 1,105 | 1,105 | 1,087 | 1,097 | -22 | -2% | 169,600 |
| 2024/04/25 | 1,117 | 1,119 | 1,101 | 1,119 | +14 | +1.3% | 39,900 |
| 2024/04/24 | 1,100 | 1,123 | 1,100 | 1,105 | +6 | +0.5% | 64,700 |
| 2024/04/23 | 1,099 | 1,100 | 1,085 | 1,099 | +13 | +1.2% | 27,400 |
| 2024/04/22 | 1,083 | 1,104 | 1,082 | 1,086 | +5 | +0.5% | 53,700 |
| 2024/04/19 | 1,094 | 1,103 | 1,051 | 1,081 | -13 | -1.2% | 83,900 |
| 2024/04/18 | 1,096 | 1,106 | 1,086 | 1,094 | -8 | -0.7% | 42,800 |
| 2024/04/17 | 1,116 | 1,125 | 1,101 | 1,102 | -14 | -1.3% | 54,500 |
| 2024/04/16 | 1,150 | 1,150 | 1,115 | 1,116 | -37 | -3.2% | 97,300 |
| 2024/04/15 | 1,140 | 1,159 | 1,120 | 1,153 | +27 | +2.4% | 95,600 |
| 2024/04/12 | 1,115 | 1,169 | 1,100 | 1,126 | +98 | +9.5% | 383,500 |
| 2024/04/11 | 1,022 | 1,040 | 1,013 | 1,028 | +4 | +0.4% | 68,500 |
| 2024/04/10 | 1,025 | 1,035 | 1,022 | 1,024 | -4 | -0.4% | 29,600 |
| 2024/04/09 | 1,035 | 1,035 | 1,024 | 1,028 | +2 | +0.2% | 27,000 |
| 2024/04/08 | 1,044 | 1,044 | 1,020 | 1,026 | -8 | -0.8% | 54,000 |
| 2024/04/05 | 1,040 | 1,050 | 1,027 | 1,034 | -13 | -1.2% | 44,800 |
| 2024/04/04 | 1,034 | 1,047 | 1,029 | 1,047 | +13 | +1.3% | 26,800 |
| 2024/04/03 | 1,022 | 1,037 | 1,020 | 1,034 | +10 | +1% | 34,900 |
| 2024/04/02 | 1,036 | 1,039 | 1,019 | 1,024 | -13 | -1.3% | 42,700 |
| 2024/04/01 | 1,050 | 1,050 | 1,030 | 1,037 | +7 | +0.7% | 40,500 |
| 2024/03/29 | 1,022 | 1,038 | 1,022 | 1,030 | +8 | +0.8% | 46,400 |
| 2024/03/28 | 1,027 | 1,037 | 1,022 | 1,022 | -7 | -0.7% | 51,800 |
| 2024/03/27 | 1,014 | 1,031 | 1,014 | 1,029 | +21 | +2.1% | 66,100 |
| 2024/03/26 | 1,010 | 1,012 | 1,007 | 1,008 | -7 | -0.7% | 19,600 |
| 2024/03/25 | 1,009 | 1,022 | 1,005 | 1,015 | +15 | +1.5% | 62,000 |
| 2024/03/22 | 1,005 | 1,005 | 996 | 1,000 | +1 | +0.1% | 30,600 |
| 2024/03/21 | 1,000 | 1,005 | 995 | 999 | +7 | +0.7% | 38,700 |
| 2024/03/19 | 989 | 997 | 982 | 992 | +7 | +0.7% | 41,700 |
| 2024/03/18 | 984 | 988 | 980 | 985 | +7 | +0.7% | 27,300 |
| 2024/03/15 | 976 | 984 | 975 | 978 | -3 | -0.3% | 13,900 |
| 2024/03/14 | 970 | 981 | 970 | 981 | +11 | +1.1% | 18,100 |
| 2024/03/13 | 976 | 981 | 967 | 970 | -4 | -0.4% | 20,100 |
| 2024/03/12 | 966 | 974 | 957 | 974 | +10 | +1% | 24,100 |
| 2024/03/11 | 971 | 973 | 955 | 964 | -11 | -1.1% | 48,500 |
| 2024/03/08 | 965 | 982 | 965 | 975 | +7 | +0.7% | 22,500 |
| 2024/03/07 | 976 | 979 | 966 | 968 | -6 | -0.6% | 31,200 |
| 2024/03/06 | 970 | 978 | 970 | 974 | -4 | -0.4% | 34,600 |
| 2024/03/05 | 974 | 983 | 973 | 978 | +3 | +0.3% | 16,800 |
| 2024/03/04 | 988 | 992 | 975 | 975 | -12 | -1.2% | 32,800 |
| 2024/03/01 | 996 | 996 | 987 | 987 | -9 | -0.9% | 21,900 |
| 2024/02/29 | 999 | 999 | 987 | 996 | +3 | +0.3% | 17,900 |
1～
50
件表示中 / 2128件
類似銘柄と比較する
現在ご覧いただいている「オオバ」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 |
|---|---|---|---|---|---|---|---|---|
| オオバ | 112,400円 | +8.7% | +3.5% | 3.29% | 15.64倍 | 1.66倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| ラックランド | 185,800円 | +2.2% | +424.5% | 0.81% | 42.43倍 | 1.92倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| ＣＯＯＫ | 17,800円 | -17.2% | - | 0.00% | - | 1.07倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| いであ | 251,600円 | +3.5% | +8.7% | 3.58% | 8.56倍 | 0.67倍 |
|
国土環境と日本建設コンサルタントが合併し総合化。環境調査・分析の大手。官公庁向け８割超 |
| ステムセル研 | 183,100円 | +20.0% | +50.3% | 0.00% | 62.54倍 | 7.57倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
市場注目の銘柄
チャート関連のコラム
