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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,456 | 1,540 | 1,456 | 1,514 | +57 | +3.9% | 7,800 |
| 2025/03/24 | 1,422 | 1,471 | 1,421 | 1,457 | +40 | +2.8% | 4,700 |
| 2025/03/21 | 1,417 | 1,420 | 1,414 | 1,417 | +14 | +1% | 2,000 |
| 2025/03/19 | 1,410 | 1,418 | 1,403 | 1,403 | +1 | +0.1% | 1,500 |
| 2025/03/18 | 1,402 | 1,402 | 1,402 | 1,402 | ±0 | ±0% | 1,200 |
| 2025/03/17 | 1,379 | 1,409 | 1,379 | 1,402 | +27 | +2% | 7,800 |
| 2025/03/14 | 1,369 | 1,377 | 1,360 | 1,375 | +6 | +0.4% | 1,800 |
| 2025/03/13 | 1,374 | 1,374 | 1,369 | 1,369 | ±0 | ±0% | 200 |
| 2025/03/12 | 1,353 | 1,379 | 1,353 | 1,369 | +14 | +1% | 900 |
| 2025/03/11 | 1,365 | 1,365 | 1,355 | 1,355 | -10 | -0.7% | 900 |
| 2025/03/10 | 1,375 | 1,379 | 1,337 | 1,365 | +2 | +0.1% | 2,600 |
| 2025/03/07 | 1,358 | 1,363 | 1,358 | 1,363 | -4 | -0.3% | 200 |
| 2025/03/06 | 1,352 | 1,371 | 1,352 | 1,367 | +14 | +1% | 1,200 |
| 2025/03/05 | 1,345 | 1,374 | 1,343 | 1,353 | +4 | +0.3% | 600 |
| 2025/03/04 | 1,375 | 1,375 | 1,326 | 1,349 | -26 | -1.9% | 3,000 |
| 2025/03/03 | 1,355 | 1,376 | 1,355 | 1,375 | +26 | +1.9% | 2,200 |
| 2025/02/28 | 1,342 | 1,350 | 1,330 | 1,349 | -1 | -0.1% | 3,700 |
| 2025/02/27 | 1,344 | 1,351 | 1,335 | 1,350 | +4 | +0.3% | 3,800 |
| 2025/02/26 | 1,348 | 1,348 | 1,341 | 1,346 | -1 | -0.1% | 400 |
| 2025/02/25 | 1,335 | 1,348 | 1,325 | 1,347 | +12 | +0.9% | 3,700 |
| 2025/02/21 | 1,340 | 1,340 | 1,335 | 1,335 | -3 | -0.2% | 1,200 |
| 2025/02/20 | 1,337 | 1,338 | 1,335 | 1,338 | -10 | -0.7% | 600 |
| 2025/02/19 | 1,350 | 1,350 | 1,340 | 1,348 | -1 | -0.1% | 1,200 |
| 2025/02/18 | 1,349 | 1,355 | 1,338 | 1,349 | +4 | +0.3% | 3,300 |
| 2025/02/17 | 1,335 | 1,345 | 1,335 | 1,345 | +13 | +1% | 800 |
| 2025/02/14 | 1,335 | 1,344 | 1,323 | 1,332 | +6 | +0.5% | 2,700 |
| 2025/02/13 | 1,342 | 1,344 | 1,322 | 1,326 | -12 | -0.9% | 3,000 |
| 2025/02/12 | 1,335 | 1,338 | 1,320 | 1,338 | +8 | +0.6% | 4,600 |
| 2025/02/10 | 1,330 | 1,341 | 1,320 | 1,330 | +1 | +0.1% | 21,500 |
| 2025/02/07 | 1,244 | 1,329 | 1,236 | 1,329 | +100 | +8.1% | 2,800 |
| 2025/02/06 | 1,238 | 1,244 | 1,229 | 1,229 | +3 | +0.2% | 1,400 |
| 2025/02/05 | 1,198 | 1,228 | 1,198 | 1,226 | +28 | +2.3% | 700 |
| 2025/02/04 | 1,198 | 1,210 | 1,190 | 1,198 | -27 | -2.2% | 2,100 |
| 2025/02/03 | 1,236 | 1,236 | 1,225 | 1,225 | -7 | -0.6% | 900 |
| 2025/01/31 | 1,229 | 1,234 | 1,229 | 1,232 | -5 | -0.4% | 800 |
| 2025/01/30 | 1,236 | 1,237 | 1,215 | 1,237 | +31 | +2.6% | 1,200 |
| 2025/01/29 | 1,206 | 1,206 | 1,206 | 1,206 | -30 | -2.4% | 100 |
| 2025/01/28 | 1,216 | 1,236 | 1,210 | 1,236 | +20 | +1.6% | 600 |
| 2025/01/27 | 1,240 | 1,240 | 1,216 | 1,216 | +2 | +0.2% | 500 |
| 2025/01/24 | 1,218 | 1,218 | 1,209 | 1,214 | +26 | +2.2% | 3,400 |
| 2025/01/23 | 1,179 | 1,188 | 1,179 | 1,188 | +9 | +0.8% | 400 |
| 2025/01/22 | 1,190 | 1,195 | 1,179 | 1,179 | +3 | +0.3% | 2,400 |
| 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 |
101～
150
件表示中 / 3765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 | 130,600円 | +2.7% | -10.3% | 2.68% | 6.99倍 | 0.53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 |
| 伊澤タオル | 66,300円 | +10.8% | -13.4% | 5.29% | 13.29倍 | 1.71倍 |
|
- |
| 北 紡 | 21,000円 | +22.8% | - | 0.00% | 362.07倍 | 5.01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 |
| クラウディアＨ | 39,600円 | +5.9% | +10.8% | 2.53% | 10.20倍 | 0.87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 |
| 日東網 | 146,300円 | +1.9% | -9.4% | 3.42% | 6.90倍 | 0.52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
