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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 984 | 988 | 980 | 988 | +4 | +0.4% | 4,200 |
| 2024/04/01 | 982 | 984 | 980 | 984 | +8 | +0.8% | 3,200 |
| 2024/03/29 | 967 | 976 | 967 | 976 | +9 | +0.9% | 600 |
| 2024/03/28 | 967 | 967 | 967 | 967 | -8 | -0.8% | 300 |
| 2024/03/27 | 967 | 975 | 967 | 975 | +8 | +0.8% | 11,200 |
| 2024/03/26 | 968 | 968 | 965 | 967 | ±0 | ±0% | 3,800 |
| 2024/03/25 | 967 | 970 | 967 | 967 | ±0 | ±0% | 15,400 |
| 2024/03/22 | 956 | 967 | 956 | 967 | +11 | +1.2% | 6,200 |
| 2024/03/21 | 945 | 956 | 945 | 956 | +16 | +1.7% | 4,900 |
| 2024/03/19 | 955 | 955 | 940 | 940 | -16 | -1.7% | 2,500 |
| 2024/03/18 | 960 | 960 | 956 | 956 | -4 | -0.4% | 900 |
| 2024/03/15 | 956 | 960 | 956 | 960 | ±0 | ±0% | 1,700 |
| 2024/03/14 | 960 | 965 | 960 | 960 | ±0 | ±0% | 3,600 |
| 2024/03/13 | 960 | 960 | 960 | 960 | -5 | -0.5% | 500 |
| 2024/03/12 | 965 | 968 | 965 | 965 | +7 | +0.7% | 1,600 |
| 2024/03/11 | 971 | 971 | 958 | 958 | -13 | -1.3% | 4,100 |
| 2024/03/08 | 960 | 971 | 960 | 971 | +4 | +0.4% | 3,100 |
| 2024/03/07 | 967 | 967 | 967 | 967 | +2 | +0.2% | 400 |
| 2024/03/06 | 963 | 967 | 963 | 965 | ±0 | ±0% | 1,300 |
| 2024/03/05 | 965 | 965 | 965 | 965 | -8 | -0.8% | 200 |
| 2024/03/04 | 972 | 973 | 965 | 973 | +7 | +0.7% | 1,200 |
| 2024/03/01 | 966 | 966 | 966 | 966 | ±0 | ±0% | 200 |
| 2024/02/29 | 966 | 966 | 966 | 966 | +1 | +0.1% | 700 |
| 2024/02/28 | 969 | 969 | 965 | 965 | -5 | -0.5% | 700 |
| 2024/02/27 | 969 | 973 | 969 | 970 | +1 | +0.1% | 400 |
| 2024/02/26 | 968 | 972 | 968 | 969 | +2 | +0.2% | 400 |
| 2024/02/22 | 974 | 974 | 967 | 967 | -3 | -0.3% | 2,100 |
| 2024/02/21 | 969 | 972 | 969 | 970 | +3 | +0.3% | 400 |
| 2024/02/20 | 975 | 975 | 961 | 967 | -8 | -0.8% | 1,300 |
| 2024/02/19 | 967 | 975 | 967 | 975 | +5 | +0.5% | 2,000 |
| 2024/02/16 | 959 | 970 | 959 | 970 | +3 | +0.3% | 1,700 |
| 2024/02/15 | 970 | 970 | 967 | 967 | -5 | -0.5% | 200 |
| 2024/02/14 | 972 | 972 | 972 | 972 | +3 | +0.3% | 100 |
| 2024/02/13 | 975 | 975 | 965 | 969 | -5 | -0.5% | 2,300 |
| 2024/02/09 | 970 | 974 | 966 | 974 | -1 | -0.1% | 1,400 |
| 2024/02/08 | 975 | 975 | 975 | 975 | +1 | +0.1% | 1,200 |
| 2024/02/07 | 973 | 974 | 973 | 974 | +1 | +0.1% | 2,500 |
| 2024/02/06 | 973 | 973 | 967 | 973 | +1 | +0.1% | 900 |
| 2024/02/05 | 974 | 974 | 970 | 972 | - | - | 600 |
| 2024/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/01 | 969 | 970 | 969 | 970 | +1 | +0.1% | 400 |
| 2024/01/31 | 972 | 972 | 967 | 969 | +2 | +0.2% | 3,700 |
| 2024/01/30 | 974 | 975 | 967 | 967 | -7 | -0.7% | 11,200 |
| 2024/01/29 | 973 | 974 | 972 | 974 | +4 | +0.4% | 1,600 |
| 2024/01/26 | 970 | 970 | 961 | 970 | ±0 | ±0% | 1,300 |
| 2024/01/25 | 975 | 975 | 966 | 970 | +1 | +0.1% | 7,100 |
| 2024/01/24 | 964 | 972 | 960 | 969 | +20 | +2.1% | 7,300 |
| 2024/01/23 | 941 | 949 | 941 | 949 | +8 | +0.9% | 800 |
| 2024/01/22 | 942 | 965 | 941 | 941 | +6 | +0.6% | 3,100 |
| 2024/01/19 | 930 | 935 | 930 | 935 | - | - | 2,500 |
251～
300
件表示中 / 3677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 | 131,700円 | +13.2% | +33.3% | 2.51% | 6.47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 |
| ダイニック | 68,400円 | +6.9% | +34.4% | 4.39% | 4.09倍 | 0.23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 | 18,100円 | +11.9% | - | 0.00% | - | 4.69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 | 146,000円 | +0.5% | -34.2% | 3.42% | 10.82倍 | 0.54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 | 38,000円 | +5.9% | -14.8% | 3.68% | 6.67倍 | 0.25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 |
市場注目の銘柄
チャート関連のコラム
