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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 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 |
| 2010/07/23 | 77 | 77 | 77 | 77 | +3 | +4.1% | 5,000 |
| 2010/07/22 | 74 | 74 | 74 | 74 | - | - | 2,000 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 74 | 74 | 74 | 74 | ±0 | ±0% | 5,000 |
| 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 |
3651～
3700
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
