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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 1,378 | 1,378 | 1,359 | 1,365 | -1 | -0.1% | 2,600 |
2023/08/03 | 1,360 | 1,389 | 1,358 | 1,366 | +8 | +0.6% | 4,300 |
2023/08/02 | 1,378 | 1,378 | 1,355 | 1,358 | +5 | +0.4% | 4,200 |
2023/08/01 | 1,383 | 1,383 | 1,350 | 1,353 | -19 | -1.4% | 6,100 |
2023/07/31 | 1,370 | 1,378 | 1,368 | 1,372 | +19 | +1.4% | 3,600 |
2023/07/28 | 1,347 | 1,359 | 1,345 | 1,353 | +8 | +0.6% | 5,400 |
2023/07/27 | 1,335 | 1,350 | 1,333 | 1,345 | +10 | +0.7% | 3,400 |
2023/07/26 | 1,330 | 1,335 | 1,330 | 1,335 | +5 | +0.4% | 1,500 |
2023/07/25 | 1,311 | 1,331 | 1,311 | 1,330 | +5 | +0.4% | 600 |
2023/07/24 | 1,300 | 1,325 | 1,300 | 1,325 | +28 | +2.2% | 2,600 |
2023/07/21 | 1,312 | 1,312 | 1,295 | 1,297 | -15 | -1.1% | 6,800 |
2023/07/20 | 1,324 | 1,329 | 1,311 | 1,312 | ±0 | ±0% | 3,700 |
2023/07/19 | 1,314 | 1,314 | 1,301 | 1,312 | -4 | -0.3% | 4,200 |
2023/07/18 | 1,282 | 1,316 | 1,282 | 1,316 | +20 | +1.5% | 4,300 |
2023/07/14 | 1,311 | 1,311 | 1,290 | 1,296 | +11 | +0.9% | 800 |
2023/07/13 | 1,289 | 1,293 | 1,278 | 1,285 | -4 | -0.3% | 1,300 |
2023/07/12 | 1,290 | 1,291 | 1,289 | 1,289 | -1 | -0.1% | 800 |
2023/07/11 | 1,289 | 1,300 | 1,277 | 1,290 | -1 | -0.1% | 4,300 |
2023/07/10 | 1,291 | 1,291 | 1,291 | 1,291 | +7 | +0.5% | 600 |
2023/07/07 | 1,273 | 1,290 | 1,273 | 1,284 | +9 | +0.7% | 4,700 |
2023/07/06 | 1,278 | 1,285 | 1,275 | 1,275 | -3 | -0.2% | 700 |
2023/07/05 | 1,289 | 1,291 | 1,278 | 1,278 | -7 | -0.5% | 2,200 |
2023/07/04 | 1,281 | 1,290 | 1,278 | 1,285 | +4 | +0.3% | 3,100 |
2023/07/03 | 1,290 | 1,290 | 1,277 | 1,281 | -7 | -0.5% | 4,300 |
2023/06/30 | 1,287 | 1,294 | 1,283 | 1,288 | +1 | +0.1% | 1,800 |
2023/06/29 | 1,287 | 1,297 | 1,287 | 1,287 | -1 | -0.1% | 2,400 |
2023/06/28 | 1,283 | 1,290 | 1,281 | 1,288 | -2 | -0.2% | 3,500 |
2023/06/27 | 1,281 | 1,296 | 1,281 | 1,290 | +9 | +0.7% | 2,100 |
2023/06/26 | 1,281 | 1,291 | 1,275 | 1,281 | +1 | +0.1% | 7,700 |
2023/06/23 | 1,292 | 1,300 | 1,280 | 1,280 | -12 | -0.9% | 6,300 |
2023/06/22 | 1,290 | 1,292 | 1,286 | 1,292 | +2 | +0.2% | 7,500 |
2023/06/21 | 1,295 | 1,297 | 1,281 | 1,290 | -3 | -0.2% | 3,500 |
2023/06/20 | 1,295 | 1,297 | 1,280 | 1,293 | -6 | -0.5% | 5,900 |
2023/06/19 | 1,284 | 1,299 | 1,283 | 1,299 | +13 | +1% | 2,700 |
2023/06/16 | 1,283 | 1,296 | 1,253 | 1,286 | -4 | -0.3% | 6,000 |
2023/06/15 | 1,243 | 1,290 | 1,229 | 1,290 | +41 | +3.3% | 17,400 |
2023/06/14 | 1,300 | 1,323 | 1,230 | 1,249 | +9 | +0.7% | 39,500 |
2023/06/13 | 1,234 | 1,264 | 1,190 | 1,240 | +14 | +1.1% | 23,700 |
2023/06/12 | 1,220 | 1,226 | 1,210 | 1,226 | +17 | +1.4% | 5,800 |
2023/06/09 | 1,195 | 1,210 | 1,195 | 1,209 | +11 | +0.9% | 6,200 |
2023/06/08 | 1,200 | 1,200 | 1,164 | 1,198 | +11 | +0.9% | 7,200 |
2023/06/07 | 1,206 | 1,207 | 1,185 | 1,187 | -11 | -0.9% | 2,800 |
2023/06/06 | 1,186 | 1,200 | 1,186 | 1,198 | +8 | +0.7% | 2,100 |
2023/06/05 | 1,194 | 1,198 | 1,185 | 1,190 | -4 | -0.3% | 5,700 |
2023/06/02 | 1,190 | 1,195 | 1,190 | 1,194 | +6 | +0.5% | 700 |
2023/06/01 | 1,187 | 1,188 | 1,184 | 1,188 | +8 | +0.7% | 300 |
2023/05/31 | 1,189 | 1,189 | 1,180 | 1,180 | -9 | -0.8% | 700 |
2023/05/30 | 1,184 | 1,189 | 1,184 | 1,189 | +2 | +0.2% | 300 |
2023/05/29 | 1,190 | 1,190 | 1,183 | 1,187 | +2 | +0.2% | 700 |
2023/05/26 | 1,193 | 1,197 | 1,185 | 1,185 | -8 | -0.7% | 1,400 |
201~
250
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 | 140,000円 | -3.6% | -23.6% | 3.64% | 7.31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 |
東ボード | 71,700円 | +14.9% | - | 0.00% | - | 1.50倍 |
|
木くずを材料とした建材ボードの製造大手。集合住宅向けが主。首都圏で木質廃棄物処理を独占 |
日アイエスケイ | 143,000円 | +0.3% | -0.5% | 2.10% | 6.62倍 | 0.59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 | 50,600円 | +1.9% | +169.0% | 3.95% | 34.21倍 | 0.36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 |
イメージマジ | 102,000円 | +49.5% | - | 0.00% | 25.67倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム