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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,014 | 1,020 | 1,006 | 1,018 | +4 | +0.4% | 20,600 |
| 2024/08/20 | 1,020 | 1,022 | 1,009 | 1,014 | +8 | +0.8% | 23,000 |
| 2024/08/19 | 1,015 | 1,021 | 1,006 | 1,006 | -8 | -0.8% | 47,200 |
| 2024/08/16 | 1,025 | 1,025 | 1,005 | 1,014 | +2 | +0.2% | 43,500 |
| 2024/08/15 | 1,012 | 1,029 | 1,005 | 1,012 | +4 | +0.4% | 21,100 |
| 2024/08/14 | 1,020 | 1,021 | 1,006 | 1,008 | -11 | -1.1% | 24,600 |
| 2024/08/13 | 1,001 | 1,025 | 1,001 | 1,019 | +23 | +2.3% | 19,000 |
| 2024/08/09 | 1,013 | 1,021 | 987 | 996 | +10 | +1% | 34,200 |
| 2024/08/08 | 985 | 1,001 | 984 | 986 | -9 | -0.9% | 37,700 |
| 2024/08/07 | 960 | 1,014 | 959 | 995 | +27 | +2.8% | 32,700 |
| 2024/08/06 | 946 | 1,002 | 946 | 968 | +82 | +9.3% | 57,400 |
| 2024/08/05 | 966 | 974 | 884 | 886 | -125 | -12.4% | 106,400 |
| 2024/08/02 | 1,033 | 1,034 | 1,011 | 1,011 | -56 | -5.2% | 62,300 |
| 2024/08/01 | 1,093 | 1,093 | 1,050 | 1,067 | -26 | -2.4% | 37,800 |
| 2024/07/31 | 1,074 | 1,093 | 1,067 | 1,093 | +19 | +1.8% | 10,600 |
| 2024/07/30 | 1,105 | 1,105 | 1,073 | 1,074 | -32 | -2.9% | 142,000 |
| 2024/07/29 | 1,091 | 1,106 | 1,081 | 1,106 | +31 | +2.9% | 32,100 |
| 2024/07/26 | 1,071 | 1,089 | 1,065 | 1,075 | -2 | -0.2% | 24,800 |
| 2024/07/25 | 1,074 | 1,082 | 1,067 | 1,077 | -1 | -0.1% | 36,100 |
| 2024/07/24 | 1,088 | 1,090 | 1,077 | 1,078 | -10 | -0.9% | 18,000 |
| 2024/07/23 | 1,085 | 1,095 | 1,084 | 1,088 | +10 | +0.9% | 26,400 |
| 2024/07/22 | 1,084 | 1,085 | 1,068 | 1,078 | -6 | -0.6% | 29,700 |
| 2024/07/19 | 1,078 | 1,091 | 1,078 | 1,084 | -3 | -0.3% | 58,100 |
| 2024/07/18 | 1,094 | 1,097 | 1,082 | 1,087 | -9 | -0.8% | 28,600 |
| 2024/07/17 | 1,110 | 1,110 | 1,092 | 1,096 | -5 | -0.5% | 25,700 |
| 2024/07/16 | 1,118 | 1,126 | 1,098 | 1,101 | -7 | -0.6% | 74,900 |
| 2024/07/12 | 1,070 | 1,117 | 1,061 | 1,108 | +39 | +3.6% | 137,400 |
| 2024/07/11 | 1,052 | 1,070 | 1,047 | 1,069 | +24 | +2.3% | 85,600 |
| 2024/07/10 | 1,060 | 1,060 | 1,040 | 1,045 | -13 | -1.2% | 37,000 |
| 2024/07/09 | 1,063 | 1,064 | 1,050 | 1,058 | ±0 | ±0% | 51,400 |
| 2024/07/08 | 1,083 | 1,083 | 1,058 | 1,058 | -19 | -1.8% | 31,500 |
| 2024/07/05 | 1,088 | 1,088 | 1,073 | 1,077 | -7 | -0.6% | 21,000 |
| 2024/07/04 | 1,090 | 1,090 | 1,078 | 1,084 | ±0 | ±0% | 17,700 |
| 2024/07/03 | 1,078 | 1,085 | 1,077 | 1,084 | -1 | -0.1% | 23,800 |
| 2024/07/02 | 1,086 | 1,086 | 1,075 | 1,085 | -1 | -0.1% | 26,700 |
| 2024/07/01 | 1,088 | 1,089 | 1,080 | 1,086 | +4 | +0.4% | 15,300 |
| 2024/06/28 | 1,075 | 1,087 | 1,075 | 1,082 | +7 | +0.7% | 15,400 |
| 2024/06/27 | 1,089 | 1,089 | 1,075 | 1,075 | -10 | -0.9% | 17,900 |
| 2024/06/26 | 1,090 | 1,090 | 1,082 | 1,085 | -5 | -0.5% | 19,900 |
| 2024/06/25 | 1,081 | 1,093 | 1,078 | 1,090 | +17 | +1.6% | 53,700 |
| 2024/06/24 | 1,076 | 1,080 | 1,071 | 1,073 | ±0 | ±0% | 15,900 |
| 2024/06/21 | 1,085 | 1,085 | 1,067 | 1,073 | -10 | -0.9% | 23,400 |
| 2024/06/20 | 1,064 | 1,084 | 1,064 | 1,083 | +13 | +1.2% | 37,600 |
| 2024/06/19 | 1,081 | 1,086 | 1,069 | 1,070 | -10 | -0.9% | 123,400 |
| 2024/06/18 | 1,080 | 1,086 | 1,072 | 1,080 | +10 | +0.9% | 56,500 |
| 2024/06/17 | 1,035 | 1,077 | 1,032 | 1,070 | +35 | +3.4% | 67,700 |
| 2024/06/14 | 1,002 | 1,035 | 1,002 | 1,035 | +25 | +2.5% | 38,700 |
| 2024/06/13 | 1,010 | 1,015 | 1,007 | 1,010 | -2 | -0.2% | 21,600 |
| 2024/06/12 | 1,025 | 1,025 | 1,011 | 1,012 | -19 | -1.8% | 20,600 |
| 2024/06/11 | 1,040 | 1,045 | 1,031 | 1,031 | -5 | -0.5% | 28,700 |
151～
200
件表示中 / 2347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 | 100,600円 | +6.2% | +3.7% | 4.17% | 11.45倍 | 1.30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 |
| 楽 待 | 85,900円 | +32.0% | +41.4% | 1.16% | 16.16倍 | 3.26倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| 日本スキー | 37,800円 | +19.5% | +20.7% | 0.93% | 13.50倍 | 2.37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 | 31,400円 | +2.5% | -4.6% | 3.82% | 18.94倍 | 2.13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 |
| タカミヤ | 36,200円 | +0.9% | -45.5% | 4.42% | 12.27倍 | 0.76倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
市場注目の銘柄
チャート関連のコラム
