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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 117 | 121 | 116 | 117 | ±0 | ±0% | 319,000 |
| 2010/12/29 | 113 | 118 | 111 | 117 | +4 | +3.5% | 284,000 |
| 2010/12/28 | 113 | 115 | 111 | 113 | ±0 | ±0% | 140,000 |
| 2010/12/27 | 106 | 113 | 106 | 113 | +7 | +6.6% | 266,000 |
| 2010/12/24 | 106 | 107 | 106 | 106 | ±0 | ±0% | 25,000 |
| 2010/12/22 | 105 | 106 | 104 | 106 | +1 | +1% | 27,000 |
| 2010/12/21 | 105 | 106 | 104 | 105 | -1 | -0.9% | 22,000 |
| 2010/12/20 | 103 | 107 | 103 | 106 | +3 | +2.9% | 85,000 |
| 2010/12/17 | 103 | 104 | 102 | 103 | ±0 | ±0% | 28,000 |
| 2010/12/16 | 103 | 103 | 100 | 103 | ±0 | ±0% | 42,000 |
| 2010/12/15 | 105 | 105 | 102 | 103 | -3 | -2.8% | 20,000 |
| 2010/12/14 | 106 | 106 | 104 | 106 | ±0 | ±0% | 22,000 |
| 2010/12/13 | 103 | 109 | 103 | 106 | +3 | +2.9% | 70,000 |
| 2010/12/10 | 101 | 103 | 101 | 103 | +2 | +2% | 21,000 |
| 2010/12/09 | 99 | 101 | 98 | 101 | +2 | +2% | 37,000 |
| 2010/12/08 | 99 | 99 | 98 | 99 | ±0 | ±0% | 36,000 |
| 2010/12/07 | 97 | 99 | 97 | 99 | +2 | +2.1% | 31,000 |
| 2010/12/06 | 96 | 97 | 96 | 97 | ±0 | ±0% | 26,000 |
| 2010/12/03 | 96 | 97 | 96 | 97 | ±0 | ±0% | 13,000 |
| 2010/12/02 | 96 | 98 | 95 | 97 | +1 | +1% | 25,000 |
| 2010/12/01 | 95 | 96 | 94 | 96 | ±0 | ±0% | 58,000 |
| 2010/11/30 | 99 | 99 | 95 | 96 | -3 | -3% | 78,000 |
| 2010/11/29 | 111 | 115 | 98 | 99 | -2 | -2% | 359,000 |
| 2010/11/26 | 94 | 101 | 93 | 101 | +6 | +6.3% | 88,000 |
| 2010/11/25 | 97 | 98 | 94 | 95 | -2 | -2.1% | 71,000 |
| 2010/11/24 | 91 | 97 | 90 | 97 | +5 | +5.4% | 95,000 |
| 2010/11/22 | 88 | 92 | 88 | 92 | +4 | +4.5% | 37,000 |
| 2010/11/19 | 88 | 89 | 88 | 88 | ±0 | ±0% | 25,000 |
| 2010/11/18 | 86 | 88 | 86 | 88 | +2 | +2.3% | 22,000 |
| 2010/11/17 | 87 | 87 | 86 | 86 | -1 | -1.1% | 14,000 |
| 2010/11/16 | 86 | 87 | 86 | 87 | +1 | +1.2% | 6,000 |
| 2010/11/15 | 86 | 86 | 86 | 86 | -1 | -1.1% | 9,000 |
| 2010/11/12 | 88 | 88 | 86 | 87 | -1 | -1.1% | 16,000 |
| 2010/11/11 | 88 | 89 | 87 | 88 | -1 | -1.1% | 18,000 |
| 2010/11/10 | 88 | 90 | 88 | 89 | +1 | +1.1% | 12,000 |
| 2010/11/09 | 87 | 88 | 86 | 88 | ±0 | ±0% | 9,000 |
| 2010/11/08 | 88 | 88 | 87 | 88 | ±0 | ±0% | 27,000 |
| 2010/11/05 | 91 | 92 | 87 | 88 | -2 | -2.2% | 65,000 |
| 2010/11/04 | 90 | 90 | 89 | 90 | +2 | +2.3% | 7,000 |
| 2010/11/02 | 89 | 89 | 87 | 88 | +1 | +1.1% | 7,000 |
| 2010/11/01 | 88 | 88 | 85 | 87 | +1 | +1.2% | 23,000 |
| 2010/10/29 | 85 | 86 | 85 | 86 | +1 | +1.2% | 20,000 |
| 2010/10/28 | 85 | 85 | 85 | 85 | ±0 | ±0% | 13,000 |
| 2010/10/27 | 85 | 85 | 85 | 85 | +1 | +1.2% | 4,000 |
| 2010/10/26 | 85 | 85 | 82 | 84 | -1 | -1.2% | 24,000 |
| 2010/10/25 | 85 | 85 | 85 | 85 | +3 | +3.7% | 6,000 |
| 2010/10/22 | 83 | 83 | 82 | 82 | +1 | +1.2% | 4,000 |
| 2010/10/21 | 84 | 84 | 81 | 81 | -2 | -2.4% | 8,000 |
| 2010/10/20 | 85 | 85 | 83 | 83 | -2 | -2.4% | 7,000 |
| 2010/10/19 | 85 | 85 | 85 | 85 | +1 | +1.2% | 1,000 |
3401～
3450
件表示中 / 3585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 | 118,900円 | +13.2% | +33.3% | 2.52% | 5.71倍 | 0.50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 | 144,800円 | +0.5% | -34.2% | 3.45% | 10.73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 |
| トーア紡 | 41,600円 | -3.9% | -26.0% | 3.13% | 10.43倍 | 0.28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 |
| クラウディアＨ | 34,200円 | +5.9% | +10.8% | 2.92% | 8.76倍 | 0.80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 |
| ダイトウボウ | 10,100円 | +6.6% | +29.5% | 2.97% | 27.52倍 | 0.62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
