オービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,287 | 1,295 | 1,273 | 1,295 | -7 | -0.5% | 7,300 |
| 2024/11/20 | 1,290 | 1,303 | 1,290 | 1,302 | +8 | +0.6% | 2,500 |
| 2024/11/19 | 1,266 | 1,294 | 1,266 | 1,294 | +28 | +2.2% | 3,500 |
| 2024/11/18 | 1,275 | 1,290 | 1,235 | 1,266 | -16 | -1.2% | 13,800 |
| 2024/11/15 | 1,278 | 1,290 | 1,264 | 1,282 | +4 | +0.3% | 6,000 |
| 2024/11/14 | 1,290 | 1,290 | 1,266 | 1,278 | -12 | -0.9% | 9,400 |
| 2024/11/13 | 1,290 | 1,307 | 1,282 | 1,290 | ±0 | ±0% | 12,300 |
| 2024/11/12 | 1,341 | 1,343 | 1,282 | 1,290 | -51 | -3.8% | 34,300 |
| 2024/11/11 | 1,352 | 1,355 | 1,341 | 1,341 | -15 | -1.1% | 5,600 |
| 2024/11/08 | 1,385 | 1,386 | 1,327 | 1,356 | -30 | -2.2% | 10,500 |
| 2024/11/07 | 1,359 | 1,388 | 1,355 | 1,386 | +23 | +1.7% | 24,800 |
| 2024/11/06 | 1,330 | 1,393 | 1,330 | 1,363 | +33 | +2.5% | 13,000 |
| 2024/11/05 | 1,369 | 1,369 | 1,327 | 1,330 | -45 | -3.3% | 27,400 |
| 2024/11/01 | 1,405 | 1,406 | 1,371 | 1,375 | -47 | -3.3% | 23,000 |
| 2024/10/31 | 1,450 | 1,450 | 1,422 | 1,422 | -34 | -2.3% | 31,000 |
| 2024/10/30 | 1,470 | 1,482 | 1,438 | 1,456 | -194 | -11.8% | 103,000 |
| 2024/10/29 | 1,653 | 1,674 | 1,641 | 1,650 | +5 | +0.3% | 41,700 |
| 2024/10/28 | 1,651 | 1,679 | 1,620 | 1,645 | +66 | +4.2% | 35,100 |
| 2024/10/25 | 1,569 | 1,582 | 1,564 | 1,579 | +2 | +0.1% | 25,400 |
| 2024/10/24 | 1,645 | 1,645 | 1,570 | 1,577 | -73 | -4.4% | 35,400 |
| 2024/10/23 | 1,674 | 1,680 | 1,646 | 1,650 | -10 | -0.6% | 20,500 |
| 2024/10/22 | 1,679 | 1,689 | 1,640 | 1,660 | -19 | -1.1% | 18,700 |
| 2024/10/21 | 1,671 | 1,683 | 1,671 | 1,679 | +14 | +0.8% | 7,100 |
| 2024/10/18 | 1,670 | 1,680 | 1,665 | 1,665 | -9 | -0.5% | 19,000 |
| 2024/10/17 | 1,672 | 1,675 | 1,661 | 1,674 | +4 | +0.2% | 9,700 |
| 2024/10/16 | 1,657 | 1,674 | 1,650 | 1,670 | +13 | +0.8% | 10,100 |
| 2024/10/15 | 1,648 | 1,669 | 1,648 | 1,657 | +9 | +0.5% | 10,000 |
| 2024/10/11 | 1,644 | 1,662 | 1,641 | 1,648 | -4 | -0.2% | 7,500 |
| 2024/10/10 | 1,661 | 1,665 | 1,644 | 1,652 | -9 | -0.5% | 12,100 |
| 2024/10/09 | 1,672 | 1,672 | 1,642 | 1,661 | -4 | -0.2% | 10,500 |
| 2024/10/08 | 1,663 | 1,675 | 1,658 | 1,665 | -5 | -0.3% | 8,000 |
| 2024/10/07 | 1,670 | 1,682 | 1,645 | 1,670 | ±0 | ±0% | 32,900 |
| 2024/10/04 | 1,697 | 1,697 | 1,642 | 1,670 | -23 | -1.4% | 30,800 |
| 2024/10/03 | 1,729 | 1,729 | 1,680 | 1,693 | +4 | +0.2% | 29,000 |
| 2024/10/02 | 1,730 | 1,735 | 1,682 | 1,689 | -41 | -2.4% | 44,400 |
| 2024/10/01 | 1,696 | 1,730 | 1,680 | 1,730 | +65 | +3.9% | 37,800 |
| 2024/09/30 | 1,578 | 1,694 | 1,565 | 1,665 | +47 | +2.9% | 36,300 |
| 2024/09/27 | 1,566 | 1,620 | 1,534 | 1,618 | +53 | +3.4% | 42,100 |
| 2024/09/26 | 1,520 | 1,586 | 1,520 | 1,565 | +49 | +3.2% | 19,500 |
| 2024/09/25 | 1,497 | 1,518 | 1,487 | 1,516 | +16 | +1.1% | 14,100 |
| 2024/09/24 | 1,500 | 1,500 | 1,492 | 1,500 | ±0 | ±0% | 8,200 |
| 2024/09/20 | 1,503 | 1,514 | 1,496 | 1,500 | +5 | +0.3% | 7,500 |
| 2024/09/19 | 1,494 | 1,497 | 1,480 | 1,495 | +15 | +1% | 6,000 |
| 2024/09/18 | 1,480 | 1,500 | 1,466 | 1,480 | +10 | +0.7% | 17,400 |
| 2024/09/17 | 1,480 | 1,480 | 1,453 | 1,470 | +23 | +1.6% | 29,800 |
| 2024/09/13 | 1,423 | 1,447 | 1,401 | 1,447 | +54 | +3.9% | 14,800 |
| 2024/09/12 | 1,387 | 1,402 | 1,386 | 1,393 | +2 | +0.1% | 1,600 |
| 2024/09/11 | 1,401 | 1,405 | 1,391 | 1,391 | -14 | -1% | 1,700 |
| 2024/09/10 | 1,385 | 1,405 | 1,385 | 1,405 | +40 | +2.9% | 2,900 |
| 2024/09/09 | 1,371 | 1,391 | 1,317 | 1,365 | -36 | -2.6% | 3,500 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「オービス」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 |
|---|---|---|---|---|---|---|---|---|
| オービス | 129,500円 | -3.6% | -23.6% | 4.86% | 5.41倍 | 0.44倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
| 総合商研 | 86,200円 | 0.0% | +1.2% | 2.32% | 9.23倍 | 0.90倍 |
|
折り込み広告の企画制作が主力。年賀状印刷首位。第２四半期の比重大。ＢＰＯ事業を育成中 |
| 日アイエスケイ | 144,900円 | +0.3% | -0.5% | 2.07% | 6.53倍 | 0.55倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
| 東ボード | 61,300円 | +24.0% | - | 0.00% | 3.49倍 | 1.00倍 |
|
木くずを材料とした建材ボードの製造大手。集合住宅向けが主。首都圏で木質廃棄物処理を独占 |
| プラッツ | 59,000円 | +22.1% | -14.4% | 2.37% | 16.13倍 | 0.66倍 |
|
介護ベッド製造・販売の専業中堅企業。個人宅向けレンタルが主柱。ベトナムに持分の生産拠点 |
市場注目の銘柄
チャート関連のコラム
