オーベクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,182 | 1,182 | 1,145 | 1,151 | - | - | 11,200 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 1,189 | 1,190 | 1,180 | 1,180 | -19 | -1.6% | 1,300 |
| 2024/11/18 | 1,219 | 1,219 | 1,199 | 1,199 | +29 | +2.5% | 200 |
| 2024/11/15 | 1,190 | 1,190 | 1,149 | 1,170 | -20 | -1.7% | 2,400 |
| 2024/11/14 | 1,190 | 1,191 | 1,190 | 1,190 | ±0 | ±0% | 400 |
| 2024/11/13 | 1,190 | 1,192 | 1,190 | 1,190 | -14 | -1.2% | 1,000 |
| 2024/11/12 | 1,191 | 1,204 | 1,191 | 1,204 | +13 | +1.1% | 500 |
| 2024/11/11 | 1,241 | 1,241 | 1,189 | 1,191 | -20 | -1.7% | 11,100 |
| 2024/11/08 | 1,211 | 1,218 | 1,189 | 1,211 | +15 | +1.3% | 3,200 |
| 2024/11/07 | 1,198 | 1,198 | 1,189 | 1,196 | +19 | +1.6% | 1,100 |
| 2024/11/06 | 1,177 | 1,177 | 1,177 | 1,177 | +16 | +1.4% | 100 |
| 2024/11/05 | 1,189 | 1,189 | 1,161 | 1,161 | ±0 | ±0% | 300 |
| 2024/11/01 | 1,170 | 1,170 | 1,161 | 1,161 | -16 | -1.4% | 300 |
| 2024/10/31 | 1,171 | 1,177 | 1,170 | 1,177 | +12 | +1% | 500 |
| 2024/10/30 | 1,150 | 1,171 | 1,150 | 1,165 | +16 | +1.4% | 5,300 |
| 2024/10/29 | 1,157 | 1,159 | 1,149 | 1,149 | +6 | +0.5% | 1,600 |
| 2024/10/28 | 1,128 | 1,143 | 1,128 | 1,143 | +15 | +1.3% | 200 |
| 2024/10/25 | 1,158 | 1,158 | 1,128 | 1,128 | -31 | -2.7% | 2,100 |
| 2024/10/24 | 1,134 | 1,159 | 1,121 | 1,159 | +25 | +2.2% | 3,800 |
| 2024/10/23 | 1,161 | 1,161 | 1,134 | 1,134 | -26 | -2.2% | 1,300 |
| 2024/10/22 | 1,180 | 1,180 | 1,155 | 1,160 | -25 | -2.1% | 1,900 |
| 2024/10/21 | 1,189 | 1,189 | 1,185 | 1,185 | +9 | +0.8% | 300 |
| 2024/10/18 | 1,170 | 1,176 | 1,170 | 1,176 | +6 | +0.5% | 600 |
| 2024/10/17 | 1,170 | 1,170 | 1,170 | 1,170 | +1 | +0.1% | 400 |
| 2024/10/16 | 1,161 | 1,169 | 1,161 | 1,169 | +8 | +0.7% | 600 |
| 2024/10/15 | 1,161 | 1,161 | 1,161 | 1,161 | +9 | +0.8% | 300 |
| 2024/10/11 | 1,161 | 1,161 | 1,152 | 1,152 | ±0 | ±0% | 300 |
| 2024/10/10 | 1,185 | 1,185 | 1,113 | 1,152 | -17 | -1.5% | 3,200 |
| 2024/10/09 | 1,179 | 1,179 | 1,158 | 1,169 | -1 | -0.1% | 1,400 |
| 2024/10/08 | 1,170 | 1,170 | 1,170 | 1,170 | -18 | -1.5% | 500 |
| 2024/10/07 | 1,180 | 1,188 | 1,180 | 1,188 | +8 | +0.7% | 500 |
| 2024/10/04 | 1,180 | 1,180 | 1,180 | 1,180 | -9 | -0.8% | 200 |
| 2024/10/03 | 1,198 | 1,198 | 1,189 | 1,189 | +10 | +0.8% | 800 |
| 2024/10/02 | 1,180 | 1,180 | 1,179 | 1,179 | -10 | -0.8% | 900 |
| 2024/10/01 | 1,198 | 1,198 | 1,171 | 1,189 | +17 | +1.5% | 1,400 |
| 2024/09/30 | 1,172 | 1,194 | 1,172 | 1,172 | -17 | -1.4% | 2,200 |
| 2024/09/27 | 1,198 | 1,198 | 1,189 | 1,189 | ±0 | ±0% | 300 |
| 2024/09/26 | 1,189 | 1,192 | 1,189 | 1,189 | +8 | +0.7% | 400 |
| 2024/09/25 | 1,168 | 1,182 | 1,167 | 1,181 | +13 | +1.1% | 11,900 |
| 2024/09/24 | 1,180 | 1,180 | 1,161 | 1,168 | +16 | +1.4% | 3,200 |
| 2024/09/20 | 1,165 | 1,165 | 1,152 | 1,152 | +1 | +0.1% | 600 |
| 2024/09/19 | 1,157 | 1,160 | 1,151 | 1,151 | +2 | +0.2% | 900 |
| 2024/09/18 | 1,118 | 1,149 | 1,118 | 1,149 | - | - | 2,500 |
| 2024/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/13 | 1,160 | 1,172 | 1,148 | 1,148 | -5 | -0.4% | 3,300 |
| 2024/09/12 | 1,152 | 1,153 | 1,150 | 1,153 | +8 | +0.7% | 1,800 |
| 2024/09/11 | 1,150 | 1,150 | 1,145 | 1,145 | ±0 | ±0% | 400 |
| 2024/09/10 | 1,156 | 1,156 | 1,145 | 1,145 | -15 | -1.3% | 1,100 |
| 2024/09/09 | 1,161 | 1,161 | 1,152 | 1,160 | -31 | -2.6% | 5,900 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「オーベクス」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 |
|---|---|---|---|---|---|---|---|---|
| オーベクス | 115,100円 | +13.2% | +33.3% | 2.61% | 5.53倍 | 0.48倍 |
|
フェルト生産技術の応用でペン先や医療機器を製造。化粧用ペン先に傾注。祖業の製帽譲渡 |
| 日東網 | 145,000円 | +0.5% | -34.2% | 3.45% | 10.74倍 | 0.56倍 |
|
合繊製無結節網の最大手。漁網と漁労機器が主力。タイ拠点軸に東南アジアなど海外開拓へ注力 |
| トーア紡 | 41,300円 | -3.9% | -26.0% | 3.15% | 10.35倍 | 0.28倍 |
|
毛織物など衣料老舗。自動車用内装材や半導体関連部材など多角化。安定収益の不動産が利益柱 |
| クラウディアＨ | 34,200円 | +5.9% | +10.8% | 2.92% | 8.76倍 | 0.80倍 |
|
ウェディングドレスメーカー、中国に製造拠点。結婚式場運営、ハワイ、沖縄でのリゾート婚も |
| ダイトウボウ | 10,100円 | +6.6% | +29.5% | 2.97% | 27.52倍 | 0.62倍 |
|
日本初の毛織会社として発祥。静岡県内のＳＣ賃貸が収益源。ヘルスケア・アパレル事業を拡充 |
市場注目の銘柄
チャート関連のコラム
