オーベクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,077 | 1,077 | 1,063 | 1,077 | -3 | -0.3% | 3,000 |
| 2024/05/30 | 1,086 | 1,090 | 1,080 | 1,080 | -14 | -1.3% | 2,900 |
| 2024/05/29 | 1,091 | 1,096 | 1,091 | 1,094 | -1 | -0.1% | 1,300 |
| 2024/05/28 | 1,090 | 1,112 | 1,090 | 1,095 | +14 | +1.3% | 5,000 |
| 2024/05/27 | 1,035 | 1,086 | 1,035 | 1,081 | +42 | +4% | 15,000 |
| 2024/05/24 | 1,037 | 1,039 | 1,024 | 1,039 | +14 | +1.4% | 1,600 |
| 2024/05/23 | 1,037 | 1,037 | 1,024 | 1,025 | -15 | -1.4% | 3,900 |
| 2024/05/22 | 1,035 | 1,040 | 1,035 | 1,040 | +5 | +0.5% | 1,000 |
| 2024/05/21 | 1,051 | 1,053 | 1,035 | 1,035 | -13 | -1.2% | 5,800 |
| 2024/05/20 | 1,041 | 1,055 | 1,041 | 1,048 | -4 | -0.4% | 4,800 |
| 2024/05/17 | 1,050 | 1,052 | 1,047 | 1,052 | ±0 | ±0% | 400 |
| 2024/05/16 | 1,052 | 1,052 | 1,052 | 1,052 | +7 | +0.7% | 100 |
| 2024/05/15 | 1,048 | 1,054 | 1,045 | 1,045 | ±0 | ±0% | 2,000 |
| 2024/05/14 | 1,045 | 1,054 | 1,038 | 1,045 | -1 | -0.1% | 4,800 |
| 2024/05/13 | 1,028 | 1,046 | 1,028 | 1,046 | +19 | +1.9% | 4,300 |
| 2024/05/10 | 1,026 | 1,028 | 1,024 | 1,027 | +2 | +0.2% | 2,900 |
| 2024/05/09 | 1,024 | 1,025 | 1,024 | 1,025 | -1 | -0.1% | 600 |
| 2024/05/08 | 1,027 | 1,029 | 1,026 | 1,026 | -1 | -0.1% | 1,100 |
| 2024/05/07 | 1,035 | 1,035 | 1,027 | 1,027 | -1 | -0.1% | 600 |
| 2024/05/02 | 1,021 | 1,028 | 1,021 | 1,028 | +8 | +0.8% | 1,600 |
| 2024/05/01 | 1,024 | 1,024 | 1,020 | 1,020 | -4 | -0.4% | 1,000 |
| 2024/04/30 | 1,030 | 1,030 | 1,023 | 1,024 | +1 | +0.1% | 1,300 |
| 2024/04/26 | 1,006 | 1,023 | 1,006 | 1,023 | -2 | -0.2% | 1,600 |
| 2024/04/25 | 1,025 | 1,025 | 1,025 | 1,025 | +5 | +0.5% | 1,300 |
| 2024/04/24 | 1,018 | 1,020 | 1,018 | 1,020 | +7 | +0.7% | 1,100 |
| 2024/04/23 | 1,013 | 1,013 | 1,010 | 1,013 | -7 | -0.7% | 1,300 |
| 2024/04/22 | 1,011 | 1,020 | 1,011 | 1,020 | +19 | +1.9% | 300 |
| 2024/04/19 | 1,021 | 1,021 | 1,001 | 1,001 | -23 | -2.2% | 2,700 |
| 2024/04/18 | 1,024 | 1,024 | 1,024 | 1,024 | +4 | +0.4% | 200 |
| 2024/04/17 | 1,024 | 1,025 | 1,020 | 1,020 | -4 | -0.4% | 2,100 |
| 2024/04/16 | 1,034 | 1,034 | 1,010 | 1,024 | -11 | -1.1% | 4,600 |
| 2024/04/15 | 1,035 | 1,035 | 1,032 | 1,035 | +2 | +0.2% | 900 |
| 2024/04/12 | 1,028 | 1,033 | 1,028 | 1,033 | +8 | +0.8% | 400 |
| 2024/04/11 | 1,048 | 1,048 | 1,025 | 1,025 | -23 | -2.2% | 1,400 |
| 2024/04/10 | 1,050 | 1,054 | 1,042 | 1,048 | +8 | +0.8% | 2,200 |
| 2024/04/09 | 1,050 | 1,054 | 1,038 | 1,040 | -10 | -1% | 4,100 |
| 2024/04/08 | 1,012 | 1,050 | 1,000 | 1,050 | +38 | +3.8% | 7,900 |
| 2024/04/05 | 1,010 | 1,012 | 1,010 | 1,012 | +2 | +0.2% | 2,900 |
| 2024/04/04 | 1,000 | 1,013 | 1,000 | 1,010 | +15 | +1.5% | 1,600 |
| 2024/04/03 | 988 | 995 | 984 | 995 | +7 | +0.7% | 1,600 |
| 2024/04/02 | 984 | 988 | 980 | 988 | +4 | +0.4% | 4,200 |
| 2024/04/01 | 982 | 984 | 980 | 984 | +8 | +0.8% | 3,200 |
| 2024/03/29 | 967 | 976 | 967 | 976 | +9 | +0.9% | 600 |
| 2024/03/28 | 967 | 967 | 967 | 967 | -8 | -0.8% | 300 |
| 2024/03/27 | 967 | 975 | 967 | 975 | +8 | +0.8% | 11,200 |
| 2024/03/26 | 968 | 968 | 965 | 967 | ±0 | ±0% | 3,800 |
| 2024/03/25 | 967 | 970 | 967 | 967 | ±0 | ±0% | 15,400 |
| 2024/03/22 | 956 | 967 | 956 | 967 | +11 | +1.2% | 6,200 |
| 2024/03/21 | 945 | 956 | 945 | 956 | +16 | +1.7% | 4,900 |
| 2024/03/19 | 955 | 955 | 940 | 940 | -16 | -1.7% | 2,500 |
1～
50
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「オーベクス」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 |
|---|---|---|---|---|---|---|---|---|
| オーベクス | 107,700円 | +5.8% | +1.7% | 2.32% | 6.52倍 | 0.48倍 |
|
フェルト生産技術の応用でペン先や医療機器を製造。化粧用ペン先に傾注。祖業の製帽譲渡 |
| 日東網 | 144,700円 | +3.6% | -9.3% | 3.46% | 18.76倍 | 0.57倍 |
|
合繊製無結節網の最大手。漁網と漁労機器が主力。タイ拠点軸に東南アジアなど海外開拓へ注力 |
| 東ソワール | 87,300円 | +3.2% | -35.2% | 3.44% | 10.03倍 | 0.32倍 |
|
婦人フォーマルウェア専業トップ。百貨店、スーパー向け８割。ブランド品、アクセサリー強化 |
| ダイトウボウ | 10,200円 | +6.6% | +29.5% | 2.94% | 28.02倍 | 0.63倍 |
|
日本初の毛織会社として発祥。静岡県内のＳＣ賃貸が収益源。ヘルスケア・アパレル事業を拡充 |
| 東海染 | 83,900円 | +5.2% | +48.1% | 2.38% | 264.67倍 | 0.39倍 |
|
染色加工大手。高級プリント技術に強み。東南アで一貫生産。不動産賃貸、保育園等受託運営も |
市場注目の銘柄
チャート関連のコラム
