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 |
|---|---|---|---|---|---|---|---|
| 2010/10/05 | 84 | 85 | 84 | 84 | -3 | -3.4% | 8,000 |
| 2010/10/04 | 86 | 87 | 85 | 87 | +3 | +3.6% | 12,000 |
| 2010/10/01 | 85 | 86 | 84 | 84 | -1 | -1.2% | 15,000 |
| 2010/09/30 | 85 | 85 | 84 | 85 | +1 | +1.2% | 23,000 |
| 2010/09/29 | 85 | 85 | 82 | 84 | -2 | -2.3% | 30,000 |
| 2010/09/28 | 86 | 88 | 84 | 86 | -2 | -2.3% | 35,000 |
| 2010/09/27 | 87 | 88 | 87 | 88 | ±0 | ±0% | 6,000 |
| 2010/09/24 | 91 | 91 | 88 | 88 | -2 | -2.2% | 16,000 |
| 2010/09/22 | 88 | 90 | 88 | 90 | -2 | -2.2% | 49,000 |
| 2010/09/21 | 93 | 93 | 92 | 92 | - | - | 12,000 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 94 | 94 | 92 | 92 | -2 | -2.1% | 24,000 |
| 2010/09/15 | 94 | 94 | 92 | 94 | -1 | -1.1% | 27,000 |
| 2010/09/14 | 99 | 99 | 93 | 95 | -4 | -4% | 52,000 |
| 2010/09/13 | 92 | 102 | 92 | 99 | +8 | +8.8% | 122,000 |
| 2010/09/10 | 89 | 94 | 89 | 91 | +2 | +2.2% | 55,000 |
| 2010/09/09 | 87 | 94 | 87 | 89 | +5 | +6% | 92,000 |
| 2010/09/08 | 88 | 88 | 84 | 84 | -3 | -3.4% | 26,000 |
| 2010/09/07 | 88 | 88 | 86 | 87 | -1 | -1.1% | 8,000 |
| 2010/09/06 | 87 | 88 | 87 | 88 | +1 | +1.1% | 16,000 |
| 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 |
3551～
3600
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 | 128,900円 | +13.2% | +33.3% | 2.56% | 6.33倍 | 0.55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 | 18,000円 | +11.9% | - | 0.00% | - | 4.66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 | 145,500円 | +0.5% | -34.2% | 3.44% | 10.78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 | 37,900円 | +5.9% | -14.8% | 3.69% | 6.65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
