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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/06/24 | 86 | 88 | 86 | 88 | +2 | +2.3% | 10,000 |
| 2010/06/23 | 85 | 86 | 85 | 86 | +2 | +2.4% | 10,000 |
| 2010/06/22 | 85 | 85 | 84 | 84 | -2 | -2.3% | 8,000 |
| 2010/06/21 | 85 | 90 | 85 | 86 | +1 | +1.2% | 66,000 |
| 2010/06/18 | 87 | 88 | 85 | 85 | -2 | -2.3% | 6,000 |
| 2010/06/17 | 89 | 89 | 87 | 87 | -3 | -3.3% | 2,000 |
| 2010/06/16 | 85 | 90 | 85 | 90 | +5 | +5.9% | 15,000 |
| 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 |
3601～
3650
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
