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 |
---|---|---|---|---|---|---|---|
2023/05/25 | 1,195 | 1,195 | 1,193 | 1,193 | +9 | +0.8% | 800 |
2023/05/24 | 1,192 | 1,195 | 1,180 | 1,184 | -8 | -0.7% | 2,000 |
2023/05/23 | 1,199 | 1,200 | 1,187 | 1,192 | +4 | +0.3% | 6,700 |
2023/05/22 | 1,191 | 1,196 | 1,188 | 1,188 | -8 | -0.7% | 2,300 |
2023/05/19 | 1,195 | 1,196 | 1,193 | 1,196 | +9 | +0.8% | 3,000 |
2023/05/18 | 1,188 | 1,196 | 1,187 | 1,187 | -1 | -0.1% | 3,300 |
2023/05/17 | 1,195 | 1,195 | 1,187 | 1,188 | +1 | +0.1% | 1,500 |
2023/05/16 | 1,180 | 1,198 | 1,176 | 1,187 | +4 | +0.3% | 10,300 |
2023/05/15 | 1,185 | 1,185 | 1,170 | 1,183 | -2 | -0.2% | 2,200 |
2023/05/12 | 1,187 | 1,187 | 1,180 | 1,185 | -2 | -0.2% | 800 |
2023/05/11 | 1,183 | 1,187 | 1,178 | 1,187 | +6 | +0.5% | 1,200 |
2023/05/10 | 1,174 | 1,181 | 1,174 | 1,181 | +7 | +0.6% | 900 |
2023/05/09 | 1,166 | 1,174 | 1,166 | 1,174 | +8 | +0.7% | 800 |
2023/05/08 | 1,173 | 1,179 | 1,165 | 1,166 | +1 | +0.1% | 3,100 |
2023/05/02 | 1,162 | 1,171 | 1,162 | 1,165 | +2 | +0.2% | 1,400 |
2023/05/01 | 1,155 | 1,178 | 1,155 | 1,163 | +12 | +1% | 1,200 |
2023/04/28 | 1,172 | 1,180 | 1,145 | 1,151 | -21 | -1.8% | 2,200 |
2023/04/27 | 1,170 | 1,182 | 1,162 | 1,172 | -6 | -0.5% | 1,100 |
2023/04/26 | 1,187 | 1,187 | 1,173 | 1,178 | -10 | -0.8% | 2,800 |
2023/04/25 | 1,177 | 1,188 | 1,177 | 1,188 | +10 | +0.8% | 2,600 |
2023/04/24 | 1,188 | 1,190 | 1,178 | 1,178 | -10 | -0.8% | 6,000 |
2023/04/21 | 1,171 | 1,188 | 1,171 | 1,188 | +17 | +1.5% | 8,900 |
2023/04/20 | 1,179 | 1,180 | 1,171 | 1,171 | -9 | -0.8% | 3,100 |
2023/04/19 | 1,184 | 1,184 | 1,174 | 1,180 | -9 | -0.8% | 2,800 |
2023/04/18 | 1,175 | 1,189 | 1,175 | 1,189 | +16 | +1.4% | 3,400 |
2023/04/17 | 1,169 | 1,180 | 1,168 | 1,173 | +4 | +0.3% | 1,700 |
2023/04/14 | 1,162 | 1,175 | 1,162 | 1,169 | +7 | +0.6% | 2,500 |
2023/04/13 | 1,170 | 1,172 | 1,162 | 1,162 | -8 | -0.7% | 3,300 |
2023/04/12 | 1,163 | 1,170 | 1,163 | 1,170 | ±0 | ±0% | 2,700 |
2023/04/11 | 1,169 | 1,170 | 1,151 | 1,170 | +20 | +1.7% | 2,100 |
2023/04/10 | 1,153 | 1,172 | 1,150 | 1,150 | -22 | -1.9% | 1,300 |
2023/04/07 | 1,152 | 1,172 | 1,152 | 1,172 | +29 | +2.5% | 1,200 |
2023/04/06 | 1,169 | 1,169 | 1,141 | 1,143 | -22 | -1.9% | 4,600 |
2023/04/05 | 1,170 | 1,170 | 1,157 | 1,165 | -6 | -0.5% | 2,300 |
2023/04/04 | 1,154 | 1,171 | 1,154 | 1,171 | +7 | +0.6% | 900 |
2023/04/03 | 1,151 | 1,164 | 1,151 | 1,164 | +13 | +1.1% | 8,100 |
2023/03/31 | 1,143 | 1,151 | 1,143 | 1,151 | +2 | +0.2% | 2,400 |
2023/03/30 | 1,143 | 1,154 | 1,143 | 1,149 | +6 | +0.5% | 500 |
2023/03/29 | 1,135 | 1,154 | 1,135 | 1,143 | ±0 | ±0% | 6,000 |
2023/03/28 | 1,148 | 1,150 | 1,143 | 1,143 | +4 | +0.4% | 1,500 |
2023/03/27 | 1,137 | 1,148 | 1,137 | 1,139 | +3 | +0.3% | 3,100 |
2023/03/24 | 1,139 | 1,150 | 1,136 | 1,136 | -3 | -0.3% | 10,500 |
2023/03/23 | 1,145 | 1,155 | 1,139 | 1,139 | -7 | -0.6% | 7,500 |
2023/03/22 | 1,155 | 1,157 | 1,145 | 1,146 | -4 | -0.3% | 8,900 |
2023/03/20 | 1,168 | 1,178 | 1,150 | 1,150 | -15 | -1.3% | 6,100 |
2023/03/17 | 1,180 | 1,184 | 1,165 | 1,165 | -15 | -1.3% | 7,600 |
2023/03/16 | 1,167 | 1,190 | 1,150 | 1,180 | ±0 | ±0% | 20,400 |
2023/03/15 | 1,177 | 1,190 | 1,161 | 1,180 | +44 | +3.9% | 45,200 |
2023/03/14 | 1,133 | 1,165 | 1,120 | 1,136 | -14 | -1.2% | 9,200 |
2023/03/13 | 1,155 | 1,155 | 1,132 | 1,150 | -7 | -0.6% | 7,200 |
251~
300
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