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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,005 | 1,008 | 996 | 998 | -10 | -1% | 103,700 |
| 2024/01/29 | 1,004 | 1,012 | 1,004 | 1,008 | +7 | +0.7% | 20,800 |
| 2024/01/26 | 1,005 | 1,007 | 1,001 | 1,001 | -6 | -0.6% | 27,200 |
| 2024/01/25 | 1,005 | 1,013 | 1,005 | 1,007 | +2 | +0.2% | 24,300 |
| 2024/01/24 | 1,010 | 1,014 | 1,004 | 1,005 | -5 | -0.5% | 22,400 |
| 2024/01/23 | 1,024 | 1,030 | 1,010 | 1,010 | -5 | -0.5% | 38,000 |
| 2024/01/22 | 1,001 | 1,016 | 1,000 | 1,015 | +14 | +1.4% | 24,000 |
| 2024/01/19 | 1,006 | 1,012 | 1,000 | 1,001 | -8 | -0.8% | 40,200 |
| 2024/01/18 | 1,023 | 1,030 | 1,009 | 1,009 | -9 | -0.9% | 45,700 |
| 2024/01/17 | 1,020 | 1,038 | 1,017 | 1,018 | +3 | +0.3% | 46,200 |
| 2024/01/16 | 1,028 | 1,028 | 1,006 | 1,015 | -19 | -1.8% | 63,600 |
| 2024/01/15 | 990 | 1,048 | 981 | 1,034 | +73 | +7.6% | 185,500 |
| 2024/01/12 | 987 | 987 | 961 | 961 | -23 | -2.3% | 84,900 |
| 2024/01/11 | 972 | 986 | 969 | 984 | +12 | +1.2% | 74,600 |
| 2024/01/10 | 963 | 976 | 963 | 972 | +6 | +0.6% | 40,900 |
| 2024/01/09 | 950 | 967 | 950 | 966 | +16 | +1.7% | 54,000 |
| 2024/01/05 | 948 | 963 | 942 | 950 | +2 | +0.2% | 99,600 |
| 2024/01/04 | 924 | 949 | 921 | 948 | +30 | +3.3% | 89,600 |
| 2023/12/29 | 914 | 919 | 910 | 918 | +2 | +0.2% | 31,000 |
| 2023/12/28 | 910 | 919 | 906 | 916 | +6 | +0.7% | 41,800 |
| 2023/12/27 | 905 | 911 | 904 | 910 | +5 | +0.6% | 41,600 |
| 2023/12/26 | 898 | 906 | 898 | 905 | +3 | +0.3% | 20,100 |
| 2023/12/25 | 910 | 910 | 897 | 902 | ±0 | ±0% | 39,500 |
| 2023/12/22 | 890 | 904 | 890 | 902 | +12 | +1.3% | 27,000 |
| 2023/12/21 | 892 | 897 | 890 | 890 | -5 | -0.6% | 15,700 |
| 2023/12/20 | 894 | 904 | 894 | 895 | -5 | -0.6% | 158,900 |
| 2023/12/19 | 891 | 900 | 887 | 900 | +10 | +1.1% | 51,500 |
| 2023/12/18 | 885 | 890 | 872 | 890 | +2 | +0.2% | 41,200 |
| 2023/12/15 | 894 | 896 | 885 | 888 | -5 | -0.6% | 59,500 |
| 2023/12/14 | 902 | 906 | 886 | 893 | -9 | -1% | 79,000 |
| 2023/12/13 | 917 | 917 | 898 | 902 | -7 | -0.8% | 46,300 |
| 2023/12/12 | 919 | 919 | 906 | 909 | -9 | -1% | 28,000 |
| 2023/12/11 | 919 | 923 | 912 | 918 | +13 | +1.4% | 33,600 |
| 2023/12/08 | 912 | 924 | 902 | 905 | -14 | -1.5% | 102,500 |
| 2023/12/07 | 922 | 922 | 913 | 919 | -8 | -0.9% | 57,200 |
| 2023/12/06 | 919 | 927 | 909 | 927 | +15 | +1.6% | 58,500 |
| 2023/12/05 | 928 | 929 | 912 | 912 | -16 | -1.7% | 49,200 |
| 2023/12/04 | 918 | 932 | 918 | 928 | +13 | +1.4% | 92,600 |
| 2023/12/01 | 919 | 924 | 912 | 915 | -3 | -0.3% | 62,200 |
| 2023/11/30 | 904 | 918 | 901 | 918 | +15 | +1.7% | 98,500 |
| 2023/11/29 | 883 | 908 | 881 | 903 | -12 | -1.3% | 220,700 |
| 2023/11/28 | 928 | 934 | 913 | 915 | -17 | -1.8% | 402,100 |
| 2023/11/27 | 943 | 946 | 929 | 932 | -13 | -1.4% | 171,000 |
| 2023/11/24 | 949 | 959 | 943 | 945 | +2 | +0.2% | 124,300 |
| 2023/11/22 | 941 | 956 | 940 | 943 | +1 | +0.1% | 120,000 |
| 2023/11/21 | 935 | 946 | 926 | 942 | +8 | +0.9% | 101,700 |
| 2023/11/20 | 937 | 944 | 931 | 934 | -1 | -0.1% | 117,800 |
| 2023/11/17 | 933 | 941 | 932 | 935 | ±0 | ±0% | 50,100 |
| 2023/11/16 | 930 | 937 | 928 | 935 | +5 | +0.5% | 34,900 |
| 2023/11/15 | 938 | 940 | 928 | 930 | -1 | -0.1% | 48,600 |
351～
400
件表示中 / 2409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 | 104,400円 | +6.2% | +3.7% | 4.02% | 11.86倍 | 1.35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 |
| ウェルネスＣ | 304,500円 | +5.2% | +10.1% | 1.40% | 21.36倍 | 5.29倍 |
|
- |
| ＤＮＨＤ | 211,500円 | +6.9% | +25.8% | 3.31% | 9.92倍 | 1.28倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| ＥＲＩ ＨＤ | 222,000円 | +13.8% | +4.0% | 2.70% | 12.98倍 | 3.00倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| メドピア | 77,700円 | -17.1% | -35.1% | 0.00% | 33.77倍 | 1.72倍 |
|
医師向け情報サイト運営。病院・薬局向け業務支援システムも展開。創業者がＭＢＯを実施 |
市場注目の銘柄
チャート関連のコラム
