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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 87 | 88 | 87 | 87 | +2 | +2.4% | 10,000 |
| 2010/09/02 | 86 | 86 | 85 | 85 | -1 | -1.2% | 6,000 |
| 2010/09/01 | 84 | 86 | 84 | 86 | +1 | +1.2% | 5,000 |
| 2010/08/31 | 88 | 88 | 85 | 85 | -4 | -4.5% | 15,000 |
| 2010/08/30 | 85 | 89 | 85 | 89 | +3 | +3.5% | 20,000 |
| 2010/08/27 | 85 | 86 | 83 | 86 | +2 | +2.4% | 12,000 |
| 2010/08/26 | 82 | 84 | 82 | 84 | +3 | +3.7% | 4,000 |
| 2010/08/25 | 84 | 84 | 81 | 81 | - | - | 5,000 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 85 | 85 | 84 | 85 | ±0 | ±0% | 4,000 |
| 2010/08/20 | 84 | 85 | 84 | 85 | +1 | +1.2% | 4,000 |
| 2010/08/19 | 84 | 84 | 83 | 84 | -1 | -1.2% | 5,000 |
| 2010/08/18 | 85 | 85 | 85 | 85 | ±0 | ±0% | 1,000 |
| 2010/08/17 | 84 | 85 | 84 | 85 | -1 | -1.2% | 4,000 |
| 2010/08/16 | 85 | 86 | 85 | 86 | ±0 | ±0% | 9,000 |
| 2010/08/13 | 85 | 86 | 85 | 86 | +1 | +1.2% | 5,000 |
| 2010/08/12 | 83 | 86 | 82 | 85 | -3 | -3.4% | 26,000 |
| 2010/08/11 | 87 | 88 | 87 | 88 | -1 | -1.1% | 6,000 |
| 2010/08/10 | 90 | 92 | 89 | 89 | -1 | -1.1% | 58,000 |
| 2010/08/09 | 90 | 91 | 87 | 90 | +4 | +4.7% | 128,000 |
| 2010/08/06 | 75 | 92 | 75 | 86 | +11 | +14.7% | 127,000 |
| 2010/08/05 | 75 | 75 | 75 | 75 | - | - | 1,000 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 75 | 76 | 75 | 76 | +1 | +1.3% | 3,000 |
| 2010/08/02 | 74 | 75 | 74 | 75 | +1 | +1.4% | 2,000 |
| 2010/07/30 | 77 | 77 | 74 | 74 | -2 | -2.6% | 6,000 |
| 2010/07/29 | 76 | 76 | 76 | 76 | ±0 | ±0% | 3,000 |
| 2010/07/28 | 73 | 77 | 73 | 76 | +2 | +2.7% | 13,000 |
| 2010/07/27 | 77 | 77 | 74 | 74 | - | - | 24,000 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 77 | 77 | 77 | 77 | +3 | +4.1% | 5,000 |
| 2010/07/22 | 74 | 74 | 74 | 74 | - | - | 2,000 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 74 | 74 | 74 | 74 | ±0 | ±0% | 5,000 |
| 2010/07/16 | 76 | 76 | 72 | 74 | -3 | -3.9% | 11,000 |
| 2010/07/15 | 77 | 77 | 77 | 77 | - | - | 2,000 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 77 | 77 | 77 | 77 | -2 | -2.5% | 1,000 |
| 2010/07/12 | 79 | 79 | 79 | 79 | ±0 | ±0% | 21,000 |
| 2010/07/09 | 78 | 79 | 78 | 79 | +1 | +1.3% | 3,000 |
| 2010/07/08 | 77 | 78 | 77 | 78 | +3 | +4% | 7,000 |
| 2010/07/07 | 77 | 77 | 75 | 75 | ±0 | ±0% | 6,000 |
| 2010/07/06 | 75 | 75 | 75 | 75 | ±0 | ±0% | 6,000 |
| 2010/07/05 | 74 | 75 | 74 | 75 | +1 | +1.4% | 4,000 |
| 2010/07/02 | 74 | 74 | 73 | 74 | -2 | -2.6% | 12,000 |
| 2010/07/01 | 76 | 76 | 73 | 76 | -2 | -2.6% | 26,000 |
| 2010/06/30 | 78 | 78 | 77 | 78 | -3 | -3.7% | 12,000 |
| 2010/06/29 | 81 | 81 | 81 | 81 | -1 | -1.2% | 6,000 |
| 2010/06/28 | 84 | 84 | 82 | 82 | -2 | -2.4% | 3,000 |
| 2010/06/25 | 85 | 86 | 84 | 84 | -4 | -4.5% | 26,000 |
3351～
3400
件表示中 / 3457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 | 105,200円 | +5.8% | +1.7% | 2.38% | 6.37倍 | 0.47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 |
| 日東網 | 142,300円 | +3.6% | -9.3% | 3.51% | 18.45倍 | 0.56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 |
| 東ソワール | 87,200円 | +3.2% | -35.2% | 3.44% | 10.02倍 | 0.32倍 |
|
婦人フォーマルウェア専業トップ。百貨店、スーパー向け８割。ブランド品、アクセサリー強化 |
| 東海染 | 85,100円 | +5.2% | +48.1% | 2.35% | 268.45倍 | 0.39倍 |
|
染色加工大手。高級プリント技術に強み。東南アで一貫生産。不動産賃貸、保育園等受託運営も |
| ダイトウボウ | 9,900円 | +6.6% | +29.5% | 3.03% | 27.20倍 | 0.61倍 |
|
日本初の毛織会社として発祥。静岡県内のＳＣ賃貸が収益源。ヘルスケア・アパレル事業を拡充 |
市場注目の銘柄
チャート関連のコラム
