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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 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 |
| 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 |
3601～
3650
件表示中 / 3735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 | 126,000円 | +2.7% | -10.3% | 2.78% | 6.79倍 | 0.52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 | 50,200円 | -0.4% | -1.4% | 3.19% | 8.07倍 | 0.36倍 |
|
埼玉・川口の商業施設、病院の不動産賃貸が収益柱。祖業の繊維は原糸輸入販売、法人用制服等 |
| 北 紡 | 23,000円 | +22.8% | - | 0.00% | 370.97倍 | 5.16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 | 140,900円 | +1.9% | -9.4% | 3.55% | 6.64倍 | 0.50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 | 40,000円 | +5.9% | -14.8% | 3.50% | 7.06倍 | 0.26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
