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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,141 | 1,154 | 1,141 | 1,146 | +5 | +0.4% | 1,600 |
2023/02/24 | 1,134 | 1,146 | 1,134 | 1,141 | +1 | +0.1% | 7,600 |
2023/02/22 | 1,137 | 1,150 | 1,137 | 1,140 | +4 | +0.4% | 3,300 |
2023/02/21 | 1,137 | 1,147 | 1,132 | 1,136 | ±0 | ±0% | 1,900 |
2023/02/20 | 1,150 | 1,150 | 1,128 | 1,136 | -10 | -0.9% | 2,600 |
2023/02/17 | 1,149 | 1,149 | 1,126 | 1,146 | -5 | -0.4% | 6,800 |
2023/02/16 | 1,148 | 1,154 | 1,145 | 1,151 | +2 | +0.2% | 2,400 |
2023/02/15 | 1,159 | 1,159 | 1,143 | 1,149 | +3 | +0.3% | 7,000 |
2023/02/14 | 1,156 | 1,156 | 1,146 | 1,146 | -8 | -0.7% | 2,200 |
2023/02/13 | 1,151 | 1,154 | 1,136 | 1,154 | +1 | +0.1% | 5,100 |
2023/02/10 | 1,149 | 1,155 | 1,149 | 1,153 | +4 | +0.3% | 1,700 |
2023/02/09 | 1,139 | 1,153 | 1,138 | 1,149 | -2 | -0.2% | 5,000 |
2023/02/08 | 1,136 | 1,152 | 1,129 | 1,151 | -2 | -0.2% | 6,500 |
2023/02/07 | 1,126 | 1,158 | 1,126 | 1,153 | +9 | +0.8% | 6,400 |
2023/02/06 | 1,137 | 1,150 | 1,133 | 1,144 | +7 | +0.6% | 10,000 |
2023/02/03 | 1,137 | 1,138 | 1,129 | 1,137 | +4 | +0.4% | 3,600 |
2023/02/02 | 1,113 | 1,140 | 1,113 | 1,133 | +21 | +1.9% | 3,700 |
2023/02/01 | 1,112 | 1,129 | 1,111 | 1,112 | -6 | -0.5% | 5,600 |
2023/01/31 | 1,108 | 1,128 | 1,108 | 1,118 | +10 | +0.9% | 4,400 |
2023/01/30 | 1,101 | 1,111 | 1,101 | 1,108 | -13 | -1.2% | 8,600 |
2023/01/27 | 1,124 | 1,131 | 1,121 | 1,121 | -9 | -0.8% | 2,900 |
2023/01/26 | 1,130 | 1,139 | 1,120 | 1,130 | ±0 | ±0% | 12,000 |
2023/01/25 | 1,125 | 1,130 | 1,124 | 1,130 | +6 | +0.5% | 5,300 |
2023/01/24 | 1,133 | 1,133 | 1,116 | 1,124 | +5 | +0.4% | 5,800 |
2023/01/23 | 1,176 | 1,176 | 1,115 | 1,119 | +3 | +0.3% | 31,900 |
2023/01/20 | 1,083 | 1,116 | 1,081 | 1,116 | +33 | +3% | 16,200 |
2023/01/19 | 1,069 | 1,085 | 1,069 | 1,083 | ±0 | ±0% | 3,500 |
2023/01/18 | 1,085 | 1,087 | 1,063 | 1,083 | +17 | +1.6% | 12,500 |
2023/01/17 | 1,061 | 1,066 | 1,061 | 1,066 | -4 | -0.4% | 1,500 |
2023/01/16 | 1,058 | 1,072 | 1,058 | 1,070 | +7 | +0.7% | 2,800 |
2023/01/13 | 1,060 | 1,067 | 1,055 | 1,063 | -4 | -0.4% | 3,100 |
2023/01/12 | 1,072 | 1,072 | 1,060 | 1,067 | -5 | -0.5% | 2,700 |
2023/01/11 | 1,079 | 1,080 | 1,066 | 1,072 | -4 | -0.4% | 3,800 |
2023/01/10 | 1,072 | 1,080 | 1,062 | 1,076 | +4 | +0.4% | 4,000 |
2023/01/06 | 1,070 | 1,079 | 1,062 | 1,072 | -1 | -0.1% | 2,700 |
2023/01/05 | 1,077 | 1,082 | 1,069 | 1,073 | -3 | -0.3% | 1,600 |
2023/01/04 | 1,078 | 1,089 | 1,069 | 1,076 | +11 | +1% | 6,100 |
2022/12/30 | 1,055 | 1,077 | 1,055 | 1,065 | +8 | +0.8% | 6,400 |
2022/12/29 | 1,042 | 1,067 | 1,042 | 1,057 | +15 | +1.4% | 10,400 |
2022/12/28 | 1,041 | 1,052 | 1,033 | 1,042 | +1 | +0.1% | 8,300 |
2022/12/27 | 1,036 | 1,050 | 1,030 | 1,041 | +5 | +0.5% | 9,600 |
2022/12/26 | 1,026 | 1,050 | 1,026 | 1,036 | -4 | -0.4% | 15,200 |
2022/12/23 | 1,023 | 1,046 | 1,023 | 1,040 | +7 | +0.7% | 5,700 |
2022/12/22 | 1,033 | 1,040 | 1,027 | 1,033 | -3 | -0.3% | 3,700 |
2022/12/21 | 1,026 | 1,036 | 1,019 | 1,036 | +10 | +1% | 6,500 |
2022/12/20 | 1,059 | 1,061 | 1,026 | 1,026 | -32 | -3% | 29,900 |
2022/12/19 | 1,084 | 1,084 | 1,058 | 1,058 | -26 | -2.4% | 16,900 |
2022/12/16 | 1,079 | 1,097 | 1,075 | 1,084 | -14 | -1.3% | 18,500 |
2022/12/15 | 1,100 | 1,100 | 1,078 | 1,098 | +6 | +0.5% | 29,500 |
2022/12/14 | 1,068 | 1,099 | 1,062 | 1,092 | -96 | -8.1% | 137,500 |
301~
350
件表示中 / 3458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 | 140,300円 | -3.6% | -23.6% | 3.64% | 7.33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 |
フジコピア | 154,300円 | +13.1% | - | 4.08% | 19.68倍 | 0.23倍 |
|
インクリボン、インクロール等印字記録媒体トップ。OEMで販売。機能性フィルムに注力 |
日アイエスケイ | 144,900円 | +0.3% | -0.5% | 2.07% | 6.71倍 | 0.60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 |
イメージマジ | 106,600円 | +49.5% | - | 0.00% | 26.82倍 | 1.61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 |
セブン工 | 50,500円 | +1.9% | +169.0% | 3.96% | 34.14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 |
市場注目の銘柄
チャート関連のコラム