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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 996 | 1,002 | 993 | 993 | -3 | -0.3% | 19,800 |
| 2024/02/27 | 996 | 1,004 | 995 | 996 | +3 | +0.3% | 36,700 |
| 2024/02/26 | 1,006 | 1,006 | 993 | 993 | -9 | -0.9% | 39,100 |
| 2024/02/22 | 1,001 | 1,011 | 997 | 1,002 | +7 | +0.7% | 22,300 |
| 2024/02/21 | 1,005 | 1,005 | 993 | 995 | -11 | -1.1% | 17,500 |
| 2024/02/20 | 1,000 | 1,019 | 1,000 | 1,006 | +10 | +1% | 41,600 |
| 2024/02/19 | 991 | 1,000 | 987 | 996 | +9 | +0.9% | 30,900 |
| 2024/02/16 | 969 | 987 | 969 | 987 | +22 | +2.3% | 26,700 |
| 2024/02/15 | 986 | 987 | 962 | 965 | -17 | -1.7% | 49,500 |
| 2024/02/14 | 998 | 998 | 982 | 982 | -21 | -2.1% | 44,100 |
| 2024/02/13 | 1,006 | 1,006 | 998 | 1,003 | +5 | +0.5% | 31,000 |
| 2024/02/09 | 999 | 1,010 | 997 | 998 | -10 | -1% | 28,100 |
| 2024/02/08 | 1,004 | 1,014 | 995 | 1,008 | -1 | -0.1% | 29,500 |
| 2024/02/07 | 1,015 | 1,018 | 1,005 | 1,009 | -8 | -0.8% | 18,600 |
| 2024/02/06 | 1,015 | 1,024 | 1,011 | 1,017 | +3 | +0.3% | 14,800 |
| 2024/02/05 | 1,015 | 1,017 | 1,007 | 1,014 | -2 | -0.2% | 18,200 |
| 2024/02/02 | 1,022 | 1,022 | 1,015 | 1,016 | -5 | -0.5% | 12,900 |
| 2024/02/01 | 1,012 | 1,032 | 1,012 | 1,021 | +6 | +0.6% | 31,300 |
| 2024/01/31 | 991 | 1,018 | 991 | 1,015 | +17 | +1.7% | 48,500 |
| 2024/01/30 | 1,005 | 1,008 | 996 | 998 | -10 | -1% | 103,700 |
| 2024/01/29 | 1,004 | 1,012 | 1,004 | 1,008 | +7 | +0.7% | 20,800 |
| 2024/01/26 | 1,005 | 1,007 | 1,001 | 1,001 | -6 | -0.6% | 27,200 |
| 2024/01/25 | 1,005 | 1,013 | 1,005 | 1,007 | +2 | +0.2% | 24,300 |
| 2024/01/24 | 1,010 | 1,014 | 1,004 | 1,005 | -5 | -0.5% | 22,400 |
| 2024/01/23 | 1,024 | 1,030 | 1,010 | 1,010 | -5 | -0.5% | 38,000 |
| 2024/01/22 | 1,001 | 1,016 | 1,000 | 1,015 | +14 | +1.4% | 24,000 |
| 2024/01/19 | 1,006 | 1,012 | 1,000 | 1,001 | -8 | -0.8% | 40,200 |
| 2024/01/18 | 1,023 | 1,030 | 1,009 | 1,009 | -9 | -0.9% | 45,700 |
| 2024/01/17 | 1,020 | 1,038 | 1,017 | 1,018 | +3 | +0.3% | 46,200 |
| 2024/01/16 | 1,028 | 1,028 | 1,006 | 1,015 | -19 | -1.8% | 63,600 |
| 2024/01/15 | 990 | 1,048 | 981 | 1,034 | +73 | +7.6% | 185,500 |
| 2024/01/12 | 987 | 987 | 961 | 961 | -23 | -2.3% | 84,900 |
| 2024/01/11 | 972 | 986 | 969 | 984 | +12 | +1.2% | 74,600 |
| 2024/01/10 | 963 | 976 | 963 | 972 | +6 | +0.6% | 40,900 |
| 2024/01/09 | 950 | 967 | 950 | 966 | +16 | +1.7% | 54,000 |
| 2024/01/05 | 948 | 963 | 942 | 950 | +2 | +0.2% | 99,600 |
| 2024/01/04 | 924 | 949 | 921 | 948 | +30 | +3.3% | 89,600 |
| 2023/12/29 | 914 | 919 | 910 | 918 | +2 | +0.2% | 31,000 |
| 2023/12/28 | 910 | 919 | 906 | 916 | +6 | +0.7% | 41,800 |
| 2023/12/27 | 905 | 911 | 904 | 910 | +5 | +0.6% | 41,600 |
| 2023/12/26 | 898 | 906 | 898 | 905 | +3 | +0.3% | 20,100 |
| 2023/12/25 | 910 | 910 | 897 | 902 | ±0 | ±0% | 39,500 |
| 2023/12/22 | 890 | 904 | 890 | 902 | +12 | +1.3% | 27,000 |
| 2023/12/21 | 892 | 897 | 890 | 890 | -5 | -0.6% | 15,700 |
| 2023/12/20 | 894 | 904 | 894 | 895 | -5 | -0.6% | 158,900 |
| 2023/12/19 | 891 | 900 | 887 | 900 | +10 | +1.1% | 51,500 |
| 2023/12/18 | 885 | 890 | 872 | 890 | +2 | +0.2% | 41,200 |
| 2023/12/15 | 894 | 896 | 885 | 888 | -5 | -0.6% | 59,500 |
| 2023/12/14 | 902 | 906 | 886 | 893 | -9 | -1% | 79,000 |
| 2023/12/13 | 917 | 917 | 898 | 902 | -7 | -0.8% | 46,300 |
51～
100
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% | 8.55倍 | 0.68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% | 62.53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
