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 |
|---|---|---|---|---|---|---|---|
| 2011/12/20 | 97 | 101 | 97 | 100 | +4 | +4.2% | 5,000 |
| 2011/12/19 | 101 | 101 | 96 | 96 | -6 | -5.9% | 16,000 |
| 2011/12/16 | 101 | 103 | 97 | 102 | +3 | +3% | 35,000 |
| 2011/12/15 | 102 | 107 | 99 | 99 | -6 | -5.7% | 50,000 |
| 2011/12/14 | 97 | 115 | 97 | 105 | +8 | +8.2% | 414,000 |
| 2011/12/13 | 94 | 99 | 94 | 97 | -2 | -2% | 118,000 |
| 2011/12/12 | 102 | 102 | 97 | 99 | +2 | +2.1% | 27,000 |
| 2011/12/09 | 97 | 97 | 97 | 97 | -1 | -1% | 1,000 |
| 2011/12/08 | 95 | 98 | 95 | 98 | +4 | +4.3% | 5,000 |
| 2011/12/07 | 94 | 94 | 94 | 94 | -1 | -1.1% | 2,000 |
| 2011/12/06 | 99 | 99 | 95 | 95 | -2 | -2.1% | 14,000 |
| 2011/12/05 | 95 | 98 | 95 | 97 | +4 | +4.3% | 16,000 |
| 2011/12/02 | 93 | 94 | 93 | 93 | +1 | +1.1% | 11,000 |
| 2011/12/01 | 90 | 92 | 90 | 92 | +4 | +4.5% | 9,000 |
| 2011/11/30 | 92 | 92 | 87 | 88 | -4 | -4.3% | 26,000 |
| 2011/11/29 | 92 | 92 | 92 | 92 | +4 | +4.5% | 3,000 |
| 2011/11/28 | 88 | 88 | 88 | 88 | ±0 | ±0% | 1,000 |
| 2011/11/25 | 87 | 88 | 87 | 88 | +4 | +4.8% | 5,000 |
| 2011/11/24 | 85 | 85 | 84 | 84 | -1 | -1.2% | 4,000 |
| 2011/11/22 | 84 | 86 | 84 | 85 | -1 | -1.2% | 6,000 |
| 2011/11/21 | 88 | 88 | 86 | 86 | -3 | -3.4% | 7,000 |
| 2011/11/18 | 87 | 89 | 87 | 89 | +1 | +1.1% | 6,000 |
| 2011/11/17 | 84 | 88 | 84 | 88 | -1 | -1.1% | 6,000 |
| 2011/11/16 | 89 | 89 | 89 | 89 | ±0 | ±0% | 6,000 |
| 2011/11/15 | 89 | 89 | 88 | 89 | ±0 | ±0% | 16,000 |
| 2011/11/14 | 89 | 90 | 89 | 89 | +2 | +2.3% | 18,000 |
| 2011/11/11 | 91 | 91 | 87 | 87 | -5 | -5.4% | 15,000 |
| 2011/11/10 | 92 | 92 | 92 | 92 | +2 | +2.2% | 6,000 |
| 2011/11/09 | 91 | 91 | 90 | 90 | -1 | -1.1% | 4,000 |
| 2011/11/08 | 92 | 92 | 91 | 91 | -3 | -3.2% | 28,000 |
| 2011/11/07 | 92 | 94 | 91 | 94 | ±0 | ±0% | 51,000 |
| 2011/11/04 | 94 | 94 | 92 | 94 | +1 | +1.1% | 10,000 |
| 2011/11/02 | 93 | 95 | 92 | 93 | -3 | -3.1% | 13,000 |
| 2011/11/01 | 96 | 96 | 94 | 96 | -1 | -1% | 7,000 |
| 2011/10/31 | 95 | 97 | 95 | 97 | +2 | +2.1% | 15,000 |
| 2011/10/28 | 93 | 96 | 93 | 95 | +3 | +3.3% | 20,000 |
| 2011/10/27 | 92 | 92 | 92 | 92 | -2 | -2.1% | 1,000 |
| 2011/10/26 | 91 | 94 | 91 | 94 | +3 | +3.3% | 20,000 |
| 2011/10/25 | 93 | 93 | 91 | 91 | ±0 | ±0% | 11,000 |
| 2011/10/24 | 92 | 92 | 91 | 91 | -2 | -2.2% | 26,000 |
| 2011/10/21 | 92 | 93 | 92 | 93 | +1 | +1.1% | 2,000 |
| 2011/10/20 | 91 | 92 | 91 | 92 | ±0 | ±0% | 7,000 |
| 2011/10/19 | 90 | 93 | 90 | 92 | -1 | -1.1% | 25,000 |
| 2011/10/18 | 93 | 93 | 93 | 93 | -1 | -1.1% | 9,000 |
| 2011/10/17 | 95 | 95 | 94 | 94 | -1 | -1.1% | 6,000 |
| 2011/10/14 | 93 | 95 | 93 | 95 | +2 | +2.2% | 14,000 |
| 2011/10/13 | 92 | 96 | 92 | 93 | +1 | +1.1% | 30,000 |
| 2011/10/12 | 90 | 92 | 90 | 92 | ±0 | ±0% | 14,000 |
| 2011/10/11 | 91 | 93 | 91 | 92 | +1 | +1.1% | 17,000 |
| 2011/10/07 | 92 | 92 | 91 | 91 | ±0 | ±0% | 3,000 |
3251～
3300
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
