オーバルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/01/24 | 76 | 81 | 76 | 80 | +5 | +6.7% | 11,000 |
| 2003/01/23 | 75 | 75 | 75 | 75 | -5 | -6.3% | 3,000 |
| 2003/01/22 | 78 | 81 | 77 | 80 | +3 | +3.9% | 12,000 |
| 2003/01/21 | 73 | 77 | 73 | 77 | +5 | +6.9% | 19,000 |
| 2003/01/20 | 72 | 72 | 72 | 72 | ±0 | ±0% | 3,000 |
| 2003/01/17 | 71 | 72 | 71 | 72 | +4 | +5.9% | 5,000 |
| 2003/01/16 | 68 | 71 | 68 | 68 | +1 | +1.5% | 9,000 |
| 2003/01/15 | 67 | 67 | 67 | 67 | ±0 | ±0% | 6,000 |
| 2003/01/14 | 67 | 67 | 67 | 67 | ±0 | ±0% | 14,000 |
| 2003/01/10 | 67 | 67 | 67 | 67 | - | - | 2,000 |
| 2003/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/06 | 72 | 72 | 72 | 72 | ±0 | ±0% | 3,000 |
| 2002/12/30 | 66 | 72 | 66 | 72 | +4 | +5.9% | 6,000 |
| 2002/12/27 | 68 | 68 | 68 | 68 | +2 | +3% | 1,000 |
| 2002/12/26 | 79 | 79 | 66 | 66 | -3 | -4.3% | 10,000 |
| 2002/12/25 | 70 | 70 | 65 | 69 | -1 | -1.4% | 8,000 |
| 2002/12/24 | 63 | 70 | 63 | 70 | +5 | +7.7% | 31,000 |
| 2002/12/20 | 64 | 65 | 63 | 65 | ±0 | ±0% | 14,000 |
| 2002/12/19 | 70 | 71 | 65 | 65 | -5 | -7.1% | 14,000 |
| 2002/12/18 | 68 | 71 | 66 | 70 | -1 | -1.4% | 8,000 |
| 2002/12/17 | 72 | 72 | 71 | 71 | -1 | -1.4% | 14,000 |
| 2002/12/16 | 75 | 75 | 72 | 72 | ±0 | ±0% | 3,000 |
| 2002/12/13 | 73 | 73 | 72 | 72 | -3 | -4% | 6,000 |
| 2002/12/12 | 74 | 76 | 74 | 75 | +1 | +1.4% | 9,000 |
| 2002/12/11 | 74 | 74 | 74 | 74 | ±0 | ±0% | 8,000 |
| 2002/12/10 | 80 | 80 | 74 | 74 | -2 | -2.6% | 7,000 |
| 2002/12/09 | 77 | 77 | 74 | 76 | -2 | -2.6% | 14,000 |
| 2002/12/06 | 89 | 89 | 78 | 78 | -1 | -1.3% | 10,000 |
| 2002/12/05 | 77 | 79 | 77 | 79 | -1 | -1.3% | 6,000 |
| 2002/12/04 | 80 | 80 | 80 | 80 | - | - | 2,000 |
| 2002/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/02 | 94 | 94 | 83 | 83 | -1 | -1.2% | 3,000 |
| 2002/11/29 | 82 | 84 | 81 | 84 | +4 | +5% | 23,000 |
| 2002/11/28 | 80 | 82 | 80 | 80 | -2 | -2.4% | 5,000 |
| 2002/11/27 | 80 | 85 | 80 | 82 | +1 | +1.2% | 10,000 |
| 2002/11/26 | 81 | 81 | 81 | 81 | +1 | +1.3% | 1,000 |
| 2002/11/25 | 85 | 85 | 80 | 80 | ±0 | ±0% | 3,000 |
| 2002/11/22 | 85 | 85 | 80 | 80 | +3 | +3.9% | 10,000 |
| 2002/11/21 | 77 | 77 | 77 | 77 | +1 | +1.3% | 1,000 |
| 2002/11/20 | 76 | 76 | 76 | 76 | -3 | -3.8% | 1,000 |
| 2002/11/19 | 79 | 79 | 79 | 79 | -2 | -2.5% | 1,000 |
| 2002/11/18 | 81 | 81 | 81 | 81 | -4 | -4.7% | 2,000 |
| 2002/11/15 | 82 | 85 | 82 | 85 | +4 | +4.9% | 11,000 |
| 2002/11/14 | 82 | 82 | 81 | 81 | -3 | -3.6% | 3,000 |
| 2002/11/13 | 83 | 84 | 83 | 84 | +2 | +2.4% | 5,000 |
| 2002/11/12 | 82 | 82 | 82 | 82 | -3 | -3.5% | 4,000 |
| 2002/11/11 | 84 | 85 | 84 | 85 | +1 | +1.2% | 6,000 |
| 2002/11/08 | 84 | 84 | 83 | 84 | +2 | +2.4% | 10,000 |
5501～
5550
件表示中 / 6991件
類似銘柄と比較する
現在ご覧いただいている「オーバル」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 |
|---|---|---|---|---|---|---|---|---|
| オーバル | 44,500円 | +3.0% | +6.0% | 4.49% | 10.84倍 | 0.63倍 |
|
流量計など流体計測機器の最大手。好採算の液体向けがセンサー部門の７割。海外へも展開 |
| 大研医器 | 44,200円 | +5.5% | -33.8% | 4.52% | 18.14倍 | 1.70倍 |
|
医療機器メーカー。真空吸引器など病院感染防止や麻酔関連が主。最先端医療分野開発に意欲 |
| 助川電 | 219,300円 | +10.4% | +12.3% | 1.73% | 16.70倍 | 2.63倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
| ＪＭＳ | 43,100円 | -2.5% | +16.7% | 3.94% | 52.82倍 | 0.26倍 |
|
使い捨て医療器具の大手。血液回路・透析装置、透析針に強み持つ。海外販売・生産に積極展開 |
| シグマ光機 | 133,200円 | +2.2% | -4.0% | 3.15% | 9.73倍 | 0.55倍 |
|
研究開発用や製造用レーザーが主体。光学部品、ユニット、システムの総合力に強み。ＯＥＭも |
市場注目の銘柄
チャート関連のコラム
