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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,189 | 1,189 | 1,176 | 1,176 | -13 | -1.1% | 2,300 |
| 2025/01/20 | 1,189 | 1,190 | 1,189 | 1,189 | ±0 | ±0% | 1,100 |
| 2025/01/17 | 1,213 | 1,213 | 1,182 | 1,189 | -20 | -1.7% | 3,600 |
| 2025/01/16 | 1,231 | 1,231 | 1,206 | 1,209 | +4 | +0.3% | 1,900 |
| 2025/01/15 | 1,220 | 1,220 | 1,205 | 1,205 | +5 | +0.4% | 200 |
| 2025/01/14 | 1,213 | 1,216 | 1,200 | 1,200 | -11 | -0.9% | 3,200 |
| 2025/01/10 | 1,242 | 1,242 | 1,185 | 1,211 | -31 | -2.5% | 5,800 |
| 2025/01/09 | 1,251 | 1,272 | 1,242 | 1,242 | -8 | -0.6% | 1,300 |
| 2025/01/08 | 1,248 | 1,253 | 1,248 | 1,250 | -2 | -0.2% | 700 |
| 2025/01/07 | 1,260 | 1,260 | 1,250 | 1,252 | -8 | -0.6% | 1,300 |
| 2025/01/06 | 1,297 | 1,297 | 1,252 | 1,260 | -20 | -1.6% | 4,400 |
| 2024/12/30 | 1,251 | 1,291 | 1,251 | 1,280 | +21 | +1.7% | 1,100 |
| 2024/12/27 | 1,216 | 1,300 | 1,216 | 1,259 | +45 | +3.7% | 2,100 |
| 2024/12/26 | 1,206 | 1,214 | 1,191 | 1,214 | +8 | +0.7% | 2,400 |
| 2024/12/25 | 1,214 | 1,214 | 1,206 | 1,206 | -8 | -0.7% | 2,100 |
| 2024/12/24 | 1,193 | 1,214 | 1,193 | 1,214 | +32 | +2.7% | 3,800 |
| 2024/12/23 | 1,200 | 1,200 | 1,175 | 1,182 | -7 | -0.6% | 2,600 |
| 2024/12/20 | 1,174 | 1,190 | 1,174 | 1,189 | +17 | +1.5% | 1,500 |
| 2024/12/19 | 1,172 | 1,172 | 1,172 | 1,172 | +6 | +0.5% | 100 |
| 2024/12/18 | 1,165 | 1,175 | 1,165 | 1,166 | +5 | +0.4% | 1,200 |
| 2024/12/17 | 1,175 | 1,175 | 1,161 | 1,161 | -28 | -2.4% | 1,100 |
| 2024/12/16 | 1,189 | 1,189 | 1,189 | 1,189 | -3 | -0.3% | 200 |
| 2024/12/13 | 1,189 | 1,192 | 1,189 | 1,192 | +3 | +0.3% | 200 |
| 2024/12/12 | 1,189 | 1,195 | 1,189 | 1,189 | ±0 | ±0% | 300 |
| 2024/12/11 | 1,192 | 1,192 | 1,181 | 1,189 | +27 | +2.3% | 1,500 |
| 2024/12/10 | 1,162 | 1,162 | 1,162 | 1,162 | +1 | +0.1% | 1,600 |
| 2024/12/09 | 1,162 | 1,162 | 1,161 | 1,161 | ±0 | ±0% | 600 |
| 2024/12/06 | 1,165 | 1,165 | 1,161 | 1,161 | -4 | -0.3% | 400 |
| 2024/12/05 | 1,165 | 1,165 | 1,165 | 1,165 | -1 | -0.1% | 200 |
| 2024/12/04 | 1,169 | 1,169 | 1,166 | 1,166 | -14 | -1.2% | 1,500 |
| 2024/12/03 | 1,180 | 1,189 | 1,180 | 1,180 | ±0 | ±0% | 700 |
| 2024/12/02 | 1,180 | 1,189 | 1,180 | 1,180 | -9 | -0.8% | 1,200 |
| 2024/11/29 | 1,207 | 1,207 | 1,189 | 1,189 | +12 | +1% | 500 |
| 2024/11/28 | 1,177 | 1,177 | 1,177 | 1,177 | -28 | -2.3% | 200 |
| 2024/11/27 | 1,224 | 1,224 | 1,205 | 1,205 | +5 | +0.4% | 200 |
| 2024/11/26 | 1,200 | 1,200 | 1,200 | 1,200 | -25 | -2% | 100 |
| 2024/11/25 | 1,229 | 1,230 | 1,172 | 1,225 | +26 | +2.2% | 2,400 |
| 2024/11/22 | 1,152 | 1,202 | 1,150 | 1,199 | +48 | +4.2% | 2,400 |
| 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 |
51～
100
件表示中 / 3673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 | 133,000円 | +13.2% | +33.3% | 2.48% | 6.53倍 | 0.56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 |
| サイボー | 45,800円 | -11.5% | -24.5% | 3.49% | 8.31倍 | 0.34倍 |
|
商業施設賃貸が安定収益源。主力の繊維ではサステナブル商品開発推進。プリント加工にも注力 |
| ダイニック | 71,500円 | +6.9% | +34.4% | 4.20% | 4.27倍 | 0.24倍 |
|
書籍用クロスと染色から出発。基材・製膜技術を軸に情報関連、自動車内装材、不織布など展開 |
| 北日紡 | 15,100円 | +11.9% | - | 0.00% | - | 3.91倍 |
|
地元有志設立。帝人からの受託主体。生産は本社松任工場へ集約。防犯カメラ販売に新規参入 |
| 日東網 | 146,400円 | +0.5% | -34.2% | 3.42% | 10.85倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
