オオバの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,065 | 1,081 | 1,054 | 1,081 | -3 | -0.3% | 63,600 |
| 2025/04/02 | 1,088 | 1,095 | 1,080 | 1,084 | ±0 | ±0% | 29,900 |
| 2025/04/01 | 1,093 | 1,117 | 1,084 | 1,084 | +9 | +0.8% | 92,600 |
| 2025/03/31 | 1,100 | 1,100 | 1,070 | 1,075 | -29 | -2.6% | 104,500 |
| 2025/03/28 | 1,085 | 1,109 | 1,084 | 1,104 | +15 | +1.4% | 55,000 |
| 2025/03/27 | 1,090 | 1,095 | 1,083 | 1,089 | -3 | -0.3% | 47,900 |
| 2025/03/26 | 1,088 | 1,099 | 1,081 | 1,092 | +5 | +0.5% | 39,000 |
| 2025/03/25 | 1,090 | 1,091 | 1,080 | 1,087 | +8 | +0.7% | 68,400 |
| 2025/03/24 | 1,075 | 1,079 | 1,062 | 1,079 | +11 | +1% | 70,200 |
| 2025/03/21 | 1,035 | 1,069 | 1,035 | 1,068 | +36 | +3.5% | 95,200 |
| 2025/03/19 | 1,029 | 1,033 | 1,027 | 1,032 | +4 | +0.4% | 35,600 |
| 2025/03/18 | 1,023 | 1,031 | 1,023 | 1,028 | +6 | +0.6% | 56,000 |
| 2025/03/17 | 1,025 | 1,026 | 1,019 | 1,022 | ±0 | ±0% | 72,400 |
| 2025/03/14 | 1,015 | 1,026 | 1,015 | 1,022 | +32 | +3.2% | 143,500 |
| 2025/03/13 | 991 | 992 | 987 | 990 | +3 | +0.3% | 18,400 |
| 2025/03/12 | 985 | 991 | 985 | 987 | -2 | -0.2% | 34,300 |
| 2025/03/11 | 990 | 992 | 985 | 989 | -8 | -0.8% | 31,400 |
| 2025/03/10 | 998 | 998 | 994 | 997 | +4 | +0.4% | 16,000 |
| 2025/03/07 | 987 | 993 | 986 | 993 | +1 | +0.1% | 17,700 |
| 2025/03/06 | 989 | 992 | 985 | 992 | +5 | +0.5% | 24,000 |
| 2025/03/05 | 990 | 990 | 986 | 987 | -3 | -0.3% | 17,600 |
| 2025/03/04 | 988 | 991 | 982 | 990 | +2 | +0.2% | 23,600 |
| 2025/03/03 | 994 | 994 | 986 | 988 | ±0 | ±0% | 21,100 |
| 2025/02/28 | 988 | 990 | 982 | 988 | ±0 | ±0% | 24,700 |
| 2025/02/27 | 987 | 989 | 985 | 988 | +1 | +0.1% | 14,800 |
| 2025/02/26 | 984 | 987 | 975 | 987 | +3 | +0.3% | 65,200 |
| 2025/02/25 | 986 | 986 | 982 | 984 | -2 | -0.2% | 22,700 |
| 2025/02/21 | 984 | 986 | 980 | 986 | -2 | -0.2% | 37,600 |
| 2025/02/20 | 990 | 991 | 984 | 988 | -3 | -0.3% | 33,200 |
| 2025/02/19 | 999 | 999 | 991 | 991 | -8 | -0.8% | 28,700 |
| 2025/02/18 | 996 | 999 | 993 | 999 | +3 | +0.3% | 12,600 |
| 2025/02/17 | 1,000 | 1,000 | 996 | 996 | -4 | -0.4% | 13,900 |
| 2025/02/14 | 997 | 1,000 | 994 | 1,000 | +2 | +0.2% | 14,000 |
| 2025/02/13 | 997 | 1,002 | 995 | 998 | +3 | +0.3% | 24,500 |
| 2025/02/12 | 998 | 999 | 991 | 995 | +2 | +0.2% | 19,500 |
| 2025/02/10 | 988 | 994 | 988 | 993 | +5 | +0.5% | 15,300 |
| 2025/02/07 | 987 | 992 | 987 | 988 | +1 | +0.1% | 13,300 |
| 2025/02/06 | 983 | 991 | 983 | 987 | +5 | +0.5% | 15,100 |
| 2025/02/05 | 987 | 989 | 982 | 982 | -1 | -0.1% | 20,400 |
| 2025/02/04 | 987 | 991 | 983 | 983 | +2 | +0.2% | 28,600 |
| 2025/02/03 | 983 | 987 | 977 | 981 | -1 | -0.1% | 60,900 |
| 2025/01/31 | 991 | 998 | 981 | 982 | -3 | -0.3% | 74,900 |
| 2025/01/30 | 998 | 1,001 | 985 | 985 | -14 | -1.4% | 292,400 |
| 2025/01/29 | 999 | 1,005 | 998 | 999 | ±0 | ±0% | 29,000 |
| 2025/01/28 | 1,000 | 1,004 | 998 | 999 | -1 | -0.1% | 28,400 |
| 2025/01/27 | 997 | 1,010 | 994 | 1,000 | +3 | +0.3% | 63,100 |
| 2025/01/24 | 989 | 997 | 989 | 997 | +5 | +0.5% | 27,300 |
| 2025/01/23 | 994 | 996 | 989 | 992 | -1 | -0.1% | 38,400 |
| 2025/01/22 | 997 | 998 | 991 | 993 | -4 | -0.4% | 28,900 |
| 2025/01/21 | 995 | 997 | 990 | 997 | ±0 | ±0% | 32,800 |
1～
50
件表示中 / 2346件
類似銘柄と比較する
現在ご覧いただいている「オオバ」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 |
|---|---|---|---|---|---|---|---|---|
| オオバ | 108,100円 | +6.2% | +3.7% | 3.89% | 12.30倍 | 1.40倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| セントケアＨＤ | 75,600円 | +4.2% | -20.8% | 3.97% | 12.42倍 | 1.16倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| 日本スキー | 38,600円 | +19.5% | +20.7% | 0.91% | 13.79倍 | 2.42倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| 東京個別 | 33,100円 | +2.5% | -4.6% | 3.63% | 19.96倍 | 2.25倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| 鎌倉新書 | 45,200円 | +21.8% | +26.2% | 4.42% | 21.76倍 | 4.54倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
市場注目の銘柄
チャート関連のコラム
