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 |
|---|---|---|---|---|---|---|---|
| 2010/12/02 | 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 |
| 2010/10/18 | 84 | 85 | 84 | 84 | ±0 | ±0% | 5,000 |
| 2010/10/15 | 84 | 84 | 84 | 84 | ±0 | ±0% | 4,000 |
| 2010/10/14 | 85 | 85 | 83 | 84 | ±0 | ±0% | 10,000 |
| 2010/10/13 | 83 | 85 | 83 | 84 | ±0 | ±0% | 10,000 |
| 2010/10/12 | 84 | 88 | 84 | 84 | ±0 | ±0% | 22,000 |
| 2010/10/08 | 83 | 84 | 83 | 84 | -1 | -1.2% | 7,000 |
| 2010/10/07 | 86 | 86 | 84 | 85 | ±0 | ±0% | 7,000 |
| 2010/10/06 | 85 | 85 | 84 | 85 | +1 | +1.2% | 10,000 |
| 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 |
3601～
3650
件表示中 / 3766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 | 130,800円 | +2.7% | -10.3% | 2.68% | 7.00倍 | 0.53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 |
| 伊澤タオル | 65,700円 | +10.8% | -13.4% | 5.33% | 13.17倍 | 1.69倍 |
|
- |
| 北 紡 | 21,200円 | +22.8% | - | 0.00% | 365.52倍 | 5.05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 |
| トーア紡 | 43,000円 | +5.9% | -14.8% | 3.26% | 7.59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 |
| 日東網 | 146,200円 | +1.9% | -9.4% | 3.42% | 6.89倍 | 0.52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
