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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,183 | 1,183 | 1,147 | 1,168 | -7 | -0.6% | 2,000 |
| 2024/08/20 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 100 |
| 2024/08/19 | 1,166 | 1,189 | 1,163 | 1,175 | +14 | +1.2% | 1,900 |
| 2024/08/16 | 1,161 | 1,161 | 1,161 | 1,161 | -26 | -2.2% | 100 |
| 2024/08/15 | 1,130 | 1,187 | 1,130 | 1,187 | +57 | +5% | 1,200 |
| 2024/08/14 | 1,130 | 1,130 | 1,130 | 1,130 | -19 | -1.7% | 200 |
| 2024/08/13 | 1,126 | 1,149 | 1,111 | 1,149 | +109 | +10.5% | 4,100 |
| 2024/08/09 | 1,059 | 1,060 | 1,040 | 1,040 | +35 | +3.5% | 600 |
| 2024/08/08 | 1,035 | 1,035 | 1,005 | 1,005 | - | - | 500 |
| 2024/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/06 | 990 | 1,033 | 980 | 1,033 | +55 | +5.6% | 4,800 |
| 2024/08/05 | 1,010 | 1,102 | 950 | 978 | -88 | -8.3% | 9,000 |
| 2024/08/02 | 1,099 | 1,099 | 1,066 | 1,066 | -62 | -5.5% | 1,600 |
| 2024/08/01 | 1,128 | 1,128 | 1,124 | 1,128 | -16 | -1.4% | 1,400 |
| 2024/07/31 | 1,145 | 1,148 | 1,144 | 1,144 | -14 | -1.2% | 1,100 |
| 2024/07/30 | 1,157 | 1,158 | 1,157 | 1,158 | - | - | 300 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 1,160 | 1,160 | 1,147 | 1,158 | +10 | +0.9% | 1,000 |
| 2024/07/25 | 1,166 | 1,166 | 1,148 | 1,148 | -19 | -1.6% | 1,900 |
| 2024/07/24 | 1,156 | 1,167 | 1,128 | 1,167 | +12 | +1% | 600 |
| 2024/07/23 | 1,155 | 1,162 | 1,155 | 1,155 | - | - | 800 |
| 2024/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 1,167 | 1,167 | 1,155 | 1,155 | -19 | -1.6% | 1,100 |
| 2024/07/17 | 1,174 | 1,174 | 1,174 | 1,174 | +30 | +2.6% | 200 |
| 2024/07/16 | 1,132 | 1,144 | 1,132 | 1,144 | +12 | +1.1% | 200 |
| 2024/07/12 | 1,151 | 1,159 | 1,119 | 1,132 | -28 | -2.4% | 4,600 |
| 2024/07/11 | 1,131 | 1,168 | 1,116 | 1,160 | +14 | +1.2% | 4,600 |
| 2024/07/10 | 1,176 | 1,176 | 1,133 | 1,146 | -39 | -3.3% | 3,800 |
| 2024/07/09 | 1,211 | 1,211 | 1,185 | 1,185 | -21 | -1.7% | 1,200 |
| 2024/07/08 | 1,228 | 1,228 | 1,205 | 1,206 | +1 | +0.1% | 1,300 |
| 2024/07/05 | 1,223 | 1,223 | 1,205 | 1,205 | +8 | +0.7% | 1,400 |
| 2024/07/04 | 1,226 | 1,226 | 1,197 | 1,197 | -29 | -2.4% | 3,000 |
| 2024/07/03 | 1,219 | 1,229 | 1,219 | 1,226 | +13 | +1.1% | 2,200 |
| 2024/07/02 | 1,185 | 1,213 | 1,185 | 1,213 | +28 | +2.4% | 1,800 |
| 2024/07/01 | 1,163 | 1,185 | 1,163 | 1,185 | -4 | -0.3% | 1,600 |
| 2024/06/28 | 1,190 | 1,190 | 1,189 | 1,189 | +4 | +0.3% | 400 |
| 2024/06/27 | 1,180 | 1,185 | 1,180 | 1,185 | +5 | +0.4% | 400 |
| 2024/06/26 | 1,189 | 1,189 | 1,180 | 1,180 | -14 | -1.2% | 600 |
| 2024/06/25 | 1,185 | 1,218 | 1,175 | 1,194 | +19 | +1.6% | 5,100 |
| 2024/06/24 | 1,151 | 1,175 | 1,151 | 1,175 | +9 | +0.8% | 1,700 |
| 2024/06/21 | 1,183 | 1,183 | 1,166 | 1,166 | -27 | -2.3% | 1,000 |
| 2024/06/20 | 1,199 | 1,220 | 1,193 | 1,193 | -6 | -0.5% | 3,300 |
| 2024/06/19 | 1,194 | 1,210 | 1,177 | 1,199 | +23 | +2% | 2,800 |
| 2024/06/18 | 1,164 | 1,197 | 1,160 | 1,176 | +12 | +1% | 7,200 |
| 2024/06/17 | 1,076 | 1,164 | 1,076 | 1,164 | +94 | +8.8% | 6,300 |
| 2024/06/14 | 1,066 | 1,070 | 1,045 | 1,070 | +25 | +2.4% | 2,100 |
| 2024/06/13 | 1,050 | 1,050 | 1,045 | 1,045 | - | - | 1,600 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 1,050 | 1,050 | 1,050 | 1,050 | +10 | +1% | 600 |
151～
200
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
