オービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,432 | 1,440 | 1,414 | 1,423 | -16 | -1.1% | 3,800 |
| 2024/02/22 | 1,413 | 1,456 | 1,409 | 1,439 | +22 | +1.6% | 10,800 |
| 2024/02/21 | 1,418 | 1,420 | 1,401 | 1,417 | -3 | -0.2% | 6,300 |
| 2024/02/20 | 1,394 | 1,433 | 1,393 | 1,420 | +3 | +0.2% | 10,400 |
| 2024/02/19 | 1,406 | 1,475 | 1,368 | 1,417 | +52 | +3.8% | 38,800 |
| 2024/02/16 | 1,380 | 1,380 | 1,340 | 1,365 | -15 | -1.1% | 4,500 |
| 2024/02/15 | 1,409 | 1,409 | 1,362 | 1,380 | -22 | -1.6% | 8,100 |
| 2024/02/14 | 1,394 | 1,402 | 1,379 | 1,402 | +9 | +0.6% | 8,300 |
| 2024/02/13 | 1,385 | 1,400 | 1,384 | 1,393 | ±0 | ±0% | 4,200 |
| 2024/02/09 | 1,400 | 1,408 | 1,393 | 1,393 | -2 | -0.1% | 3,500 |
| 2024/02/08 | 1,401 | 1,410 | 1,390 | 1,395 | -5 | -0.4% | 2,600 |
| 2024/02/07 | 1,410 | 1,410 | 1,396 | 1,400 | -10 | -0.7% | 2,800 |
| 2024/02/06 | 1,420 | 1,420 | 1,403 | 1,410 | +2 | +0.1% | 6,000 |
| 2024/02/05 | 1,408 | 1,411 | 1,392 | 1,408 | +7 | +0.5% | 6,000 |
| 2024/02/02 | 1,376 | 1,402 | 1,376 | 1,401 | +33 | +2.4% | 5,800 |
| 2024/02/01 | 1,370 | 1,374 | 1,368 | 1,368 | -3 | -0.2% | 1,300 |
| 2024/01/31 | 1,374 | 1,382 | 1,369 | 1,371 | -3 | -0.2% | 4,000 |
| 2024/01/30 | 1,384 | 1,396 | 1,367 | 1,374 | -3 | -0.2% | 4,300 |
| 2024/01/29 | 1,410 | 1,410 | 1,377 | 1,377 | -11 | -0.8% | 4,200 |
| 2024/01/26 | 1,388 | 1,389 | 1,375 | 1,388 | +6 | +0.4% | 2,900 |
| 2024/01/25 | 1,372 | 1,385 | 1,361 | 1,382 | +19 | +1.4% | 5,700 |
| 2024/01/24 | 1,375 | 1,375 | 1,354 | 1,363 | ±0 | ±0% | 3,000 |
| 2024/01/23 | 1,367 | 1,373 | 1,355 | 1,363 | +10 | +0.7% | 3,500 |
| 2024/01/22 | 1,337 | 1,361 | 1,336 | 1,353 | +16 | +1.2% | 6,100 |
| 2024/01/19 | 1,350 | 1,360 | 1,332 | 1,337 | -13 | -1% | 3,500 |
| 2024/01/18 | 1,371 | 1,371 | 1,340 | 1,350 | -11 | -0.8% | 9,300 |
| 2024/01/17 | 1,410 | 1,416 | 1,361 | 1,361 | -49 | -3.5% | 14,100 |
| 2024/01/16 | 1,446 | 1,446 | 1,399 | 1,410 | -6 | -0.4% | 15,300 |
| 2024/01/15 | 1,380 | 1,451 | 1,380 | 1,416 | +44 | +3.2% | 32,700 |
| 2024/01/12 | 1,410 | 1,416 | 1,325 | 1,372 | -20 | -1.4% | 31,800 |
| 2024/01/11 | 1,398 | 1,410 | 1,363 | 1,392 | -6 | -0.4% | 21,000 |
| 2024/01/10 | 1,398 | 1,420 | 1,385 | 1,398 | -1 | -0.1% | 20,600 |
| 2024/01/09 | 1,500 | 1,517 | 1,371 | 1,399 | -71 | -4.8% | 82,200 |
| 2024/01/05 | 1,373 | 1,485 | 1,335 | 1,470 | +116 | +8.6% | 87,900 |
| 2024/01/04 | 1,324 | 1,398 | 1,303 | 1,354 | +90 | +7.1% | 29,300 |
| 2023/12/29 | 1,273 | 1,274 | 1,263 | 1,264 | -9 | -0.7% | 5,000 |
| 2023/12/28 | 1,278 | 1,278 | 1,253 | 1,273 | +25 | +2% | 7,000 |
| 2023/12/27 | 1,244 | 1,271 | 1,244 | 1,248 | +1 | +0.1% | 17,000 |
| 2023/12/26 | 1,266 | 1,271 | 1,241 | 1,247 | -19 | -1.5% | 10,200 |
| 2023/12/25 | 1,271 | 1,277 | 1,251 | 1,266 | +2 | +0.2% | 15,000 |
| 2023/12/22 | 1,269 | 1,274 | 1,263 | 1,264 | -2 | -0.2% | 12,800 |
| 2023/12/21 | 1,276 | 1,280 | 1,256 | 1,266 | -16 | -1.2% | 9,200 |
| 2023/12/20 | 1,271 | 1,306 | 1,269 | 1,282 | +31 | +2.5% | 18,800 |
| 2023/12/19 | 1,251 | 1,292 | 1,250 | 1,251 | +1 | +0.1% | 22,800 |
| 2023/12/18 | 1,268 | 1,312 | 1,250 | 1,250 | -168 | -11.8% | 49,700 |
| 2023/12/15 | 1,435 | 1,462 | 1,415 | 1,418 | -13 | -0.9% | 20,400 |
| 2023/12/14 | 1,440 | 1,442 | 1,429 | 1,431 | -15 | -1% | 6,700 |
| 2023/12/13 | 1,462 | 1,462 | 1,440 | 1,446 | -10 | -0.7% | 4,500 |
| 2023/12/12 | 1,475 | 1,475 | 1,440 | 1,456 | +9 | +0.6% | 5,300 |
| 2023/12/11 | 1,443 | 1,479 | 1,412 | 1,447 | +1 | +0.1% | 6,600 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「オービス」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 |
|---|---|---|---|---|---|---|---|---|
| オービス | 141,000円 | -3.6% | -23.6% | 3.62% | 7.37倍 | 0.49倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
| プラッツ | 74,700円 | +12.5% | +500.0% | 1.87% | 22.09倍 | 0.85倍 |
|
介護ベッド製造・販売の専業中堅企業。個人宅向けレンタルが主柱。ベトナムに持分の生産拠点 |
| イメージマジ | 108,000円 | +49.5% | - | 0.00% | 27.18倍 | 1.63倍 |
|
個人と企業向けにオンデマンドプリント展開。同関連ソリューションでは製造のＤＸ化を推進 |
| 日アイエスケイ | 140,200円 | +0.3% | -0.5% | 2.14% | 6.49倍 | 0.58倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
| セブン工 | 50,900円 | +1.9% | +169.0% | 3.93% | 34.42倍 | 0.37倍 |
|
プレカット等木構造建材と階段、カウンター等内装建材の両方を扱うのが特徴。集成材にも強み |
市場注目の銘柄
チャート関連のコラム
