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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 85 | 85 | 85 | 85 | ±0 | ±0% | 4,000 |
| 2010/06/14 | 85 | 86 | 85 | 85 | +2 | +2.4% | 19,000 |
| 2010/06/11 | 84 | 85 | 82 | 83 | - | - | 17,000 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 83 | 83 | 82 | 82 | -2 | -2.4% | 5,000 |
| 2010/06/08 | 83 | 84 | 83 | 84 | +1 | +1.2% | 2,000 |
| 2010/06/07 | 85 | 85 | 83 | 83 | -5 | -5.7% | 14,000 |
| 2010/06/04 | 90 | 91 | 88 | 88 | +1 | +1.1% | 28,000 |
| 2010/06/03 | 88 | 88 | 87 | 87 | ±0 | ±0% | 4,000 |
| 2010/06/02 | 87 | 88 | 87 | 87 | -3 | -3.3% | 5,000 |
| 2010/06/01 | 91 | 91 | 88 | 90 | ±0 | ±0% | 32,000 |
| 2010/05/31 | 84 | 90 | 84 | 90 | +6 | +7.1% | 31,000 |
| 2010/05/28 | 87 | 87 | 84 | 84 | ±0 | ±0% | 14,000 |
| 2010/05/27 | 79 | 86 | 79 | 84 | +4 | +5% | 31,000 |
| 2010/05/26 | 80 | 81 | 79 | 80 | ±0 | ±0% | 10,000 |
| 2010/05/25 | 84 | 84 | 80 | 80 | -2 | -2.4% | 5,000 |
| 2010/05/24 | 84 | 84 | 80 | 82 | +2 | +2.5% | 20,000 |
| 2010/05/21 | 78 | 80 | 78 | 80 | -5 | -5.9% | 35,000 |
| 2010/05/20 | 83 | 86 | 83 | 85 | +1 | +1.2% | 42,000 |
| 2010/05/19 | 81 | 84 | 78 | 84 | ±0 | ±0% | 97,000 |
| 2010/05/18 | 89 | 89 | 84 | 84 | -6 | -6.7% | 57,000 |
| 2010/05/17 | 94 | 94 | 89 | 90 | -3 | -3.2% | 40,000 |
| 2010/05/14 | 91 | 101 | 90 | 93 | +2 | +2.2% | 145,000 |
| 2010/05/13 | 91 | 92 | 90 | 91 | ±0 | ±0% | 31,000 |
| 2010/05/12 | 93 | 93 | 91 | 91 | -2 | -2.2% | 27,000 |
| 2010/05/11 | 98 | 98 | 92 | 93 | -3 | -3.1% | 55,000 |
| 2010/05/10 | 96 | 97 | 95 | 96 | +3 | +3.2% | 145,000 |
| 2010/05/07 | 107 | 126 | 91 | 93 | -9 | -8.8% | 1,693,000 |
| 2010/05/06 | 100 | 102 | 100 | 102 | -1 | -1% | 11,000 |
| 2010/04/30 | 100 | 105 | 100 | 103 | +3 | +3% | 26,000 |
| 2010/04/28 | 100 | 100 | 98 | 100 | -2 | -2% | 6,000 |
| 2010/04/27 | 98 | 102 | 98 | 102 | +4 | +4.1% | 36,000 |
| 2010/04/26 | 99 | 99 | 97 | 98 | +1 | +1% | 9,000 |
| 2010/04/23 | 98 | 98 | 96 | 97 | +2 | +2.1% | 18,000 |
| 2010/04/22 | 95 | 95 | 94 | 95 | ±0 | ±0% | 8,000 |
| 2010/04/21 | 96 | 96 | 94 | 95 | -1 | -1% | 7,000 |
| 2010/04/20 | 95 | 96 | 92 | 96 | -1 | -1% | 28,000 |
| 2010/04/19 | 96 | 99 | 95 | 97 | +2 | +2.1% | 40,000 |
| 2010/04/16 | 97 | 98 | 94 | 95 | -3 | -3.1% | 42,000 |
| 2010/04/15 | 100 | 101 | 97 | 98 | ±0 | ±0% | 9,000 |
| 2010/04/14 | 97 | 99 | 94 | 98 | +2 | +2.1% | 21,000 |
| 2010/04/13 | 95 | 98 | 93 | 96 | +3 | +3.2% | 18,000 |
| 2010/04/12 | 92 | 93 | 92 | 93 | +1 | +1.1% | 10,000 |
| 2010/04/09 | 92 | 93 | 91 | 92 | ±0 | ±0% | 6,000 |
| 2010/04/08 | 90 | 92 | 89 | 92 | ±0 | ±0% | 13,000 |
| 2010/04/07 | 88 | 92 | 88 | 92 | +2 | +2.2% | 14,000 |
| 2010/04/06 | 95 | 95 | 89 | 90 | -3 | -3.2% | 60,000 |
| 2010/04/05 | 96 | 103 | 90 | 93 | -1 | -1.1% | 116,000 |
| 2010/04/02 | 94 | 99 | 92 | 94 | -6 | -6% | 167,000 |
| 2010/04/01 | 85 | 100 | 85 | 100 | - | - | 295,000 |
3401～
3450
件表示中 / 3450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 | 102,600円 | +1.6% | -17.1% | 1.95% | 7.33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 | 146,300円 | +3.6% | -9.3% | 3.42% | 18.97倍 | 0.58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 | 88,800円 | +3.2% | -35.2% | 3.38% | 10.15倍 | 0.33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 | 81,400円 | +1.1% | -31.2% | 2.46% | 21.42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 | 9,000円 | +1.6% | +400.0% | 1.67% | 22.73倍 | 0.56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
