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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,065 | 1,093 | 1,063 | 1,077 | +9 | +0.8% | 11,500 |
| 2022/11/09 | 1,080 | 1,082 | 1,066 | 1,068 | -5 | -0.5% | 7,400 |
| 2022/11/08 | 1,081 | 1,082 | 1,071 | 1,073 | -8 | -0.7% | 10,900 |
| 2022/11/07 | 1,068 | 1,091 | 1,064 | 1,081 | +16 | +1.5% | 24,100 |
| 2022/11/04 | 1,094 | 1,100 | 1,064 | 1,065 | -47 | -4.2% | 17,000 |
| 2022/11/02 | 1,086 | 1,117 | 1,060 | 1,112 | +23 | +2.1% | 34,200 |
| 2022/11/01 | 1,126 | 1,126 | 1,077 | 1,089 | -21 | -1.9% | 17,400 |
| 2022/10/31 | 1,154 | 1,154 | 1,101 | 1,110 | -24 | -2.1% | 21,900 |
| 2022/10/28 | 1,186 | 1,186 | 1,131 | 1,134 | -97 | -7.9% | 55,100 |
| 2022/10/27 | 1,229 | 1,235 | 1,221 | 1,231 | +11 | +0.9% | 49,900 |
| 2022/10/26 | 1,215 | 1,226 | 1,215 | 1,220 | -1 | -0.1% | 19,200 |
| 2022/10/25 | 1,215 | 1,227 | 1,214 | 1,221 | +4 | +0.3% | 17,400 |
| 2022/10/24 | 1,206 | 1,217 | 1,206 | 1,217 | +15 | +1.2% | 12,800 |
| 2022/10/21 | 1,200 | 1,214 | 1,200 | 1,202 | -3 | -0.2% | 21,100 |
| 2022/10/20 | 1,206 | 1,211 | 1,201 | 1,205 | -9 | -0.7% | 8,000 |
| 2022/10/19 | 1,200 | 1,219 | 1,200 | 1,214 | +15 | +1.3% | 20,400 |
| 2022/10/18 | 1,200 | 1,209 | 1,195 | 1,199 | +2 | +0.2% | 14,400 |
| 2022/10/17 | 1,175 | 1,210 | 1,168 | 1,197 | +16 | +1.4% | 14,000 |
| 2022/10/14 | 1,173 | 1,181 | 1,154 | 1,181 | +16 | +1.4% | 14,800 |
| 2022/10/13 | 1,176 | 1,178 | 1,161 | 1,165 | -11 | -0.9% | 10,900 |
| 2022/10/12 | 1,181 | 1,188 | 1,172 | 1,176 | -5 | -0.4% | 9,900 |
| 2022/10/11 | 1,164 | 1,183 | 1,161 | 1,181 | +3 | +0.3% | 7,900 |
| 2022/10/07 | 1,169 | 1,181 | 1,162 | 1,178 | +4 | +0.3% | 11,200 |
| 2022/10/06 | 1,184 | 1,184 | 1,156 | 1,174 | -4 | -0.3% | 37,000 |
| 2022/10/05 | 1,171 | 1,183 | 1,157 | 1,178 | +23 | +2% | 15,600 |
| 2022/10/04 | 1,160 | 1,168 | 1,154 | 1,155 | +6 | +0.5% | 7,700 |
| 2022/10/03 | 1,166 | 1,172 | 1,139 | 1,149 | +1 | +0.1% | 39,900 |
| 2022/09/30 | 1,118 | 1,164 | 1,099 | 1,148 | +26 | +2.3% | 44,000 |
| 2022/09/29 | 1,109 | 1,128 | 1,100 | 1,122 | +15 | +1.4% | 8,500 |
| 2022/09/28 | 1,124 | 1,130 | 1,073 | 1,107 | -20 | -1.8% | 14,900 |
| 2022/09/27 | 1,138 | 1,150 | 1,123 | 1,127 | -8 | -0.7% | 8,200 |
| 2022/09/26 | 1,149 | 1,174 | 1,132 | 1,135 | -20 | -1.7% | 31,500 |
| 2022/09/22 | 1,151 | 1,162 | 1,150 | 1,155 | -5 | -0.4% | 10,600 |
| 2022/09/21 | 1,167 | 1,175 | 1,153 | 1,160 | -1 | -0.1% | 14,400 |
| 2022/09/20 | 1,144 | 1,173 | 1,144 | 1,161 | +20 | +1.8% | 13,900 |
| 2022/09/16 | 1,157 | 1,158 | 1,141 | 1,141 | -18 | -1.6% | 15,300 |
| 2022/09/15 | 1,207 | 1,207 | 1,156 | 1,159 | -18 | -1.5% | 31,900 |
| 2022/09/14 | 1,174 | 1,231 | 1,170 | 1,177 | -48 | -3.9% | 109,300 |
| 2022/09/13 | 1,218 | 1,246 | 1,196 | 1,225 | +26 | +2.2% | 115,400 |
| 2022/09/12 | 1,189 | 1,203 | 1,171 | 1,199 | +17 | +1.4% | 31,100 |
| 2022/09/09 | 1,170 | 1,187 | 1,170 | 1,182 | +12 | +1% | 12,700 |
| 2022/09/08 | 1,168 | 1,183 | 1,160 | 1,170 | +2 | +0.2% | 12,700 |
| 2022/09/07 | 1,185 | 1,185 | 1,157 | 1,168 | -17 | -1.4% | 5,600 |
| 2022/09/06 | 1,189 | 1,199 | 1,156 | 1,185 | -4 | -0.3% | 17,700 |
| 2022/09/05 | 1,216 | 1,216 | 1,189 | 1,189 | -27 | -2.2% | 10,300 |
| 2022/09/02 | 1,185 | 1,235 | 1,180 | 1,216 | +34 | +2.9% | 26,300 |
| 2022/09/01 | 1,171 | 1,196 | 1,170 | 1,182 | +12 | +1% | 14,000 |
| 2022/08/31 | 1,147 | 1,170 | 1,146 | 1,170 | +23 | +2% | 6,700 |
| 2022/08/30 | 1,149 | 1,158 | 1,144 | 1,147 | -3 | -0.3% | 3,800 |
| 2022/08/29 | 1,164 | 1,164 | 1,141 | 1,150 | -26 | -2.2% | 5,600 |
501～
550
件表示中 / 3586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 | 130,200円 | -3.6% | -23.6% | 4.84% | 5.43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 |
| ピープル | 59,100円 | -53.3% | -80.0% | 1.69% | 36.94倍 | 1.27倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業を模索。バンダイナムコ系列 |
| 日アイエスケイ | 144,700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% | - | - | - | - |
|
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 | 59,900円 | +22.1% | -14.4% | 2.34% | 16.38倍 | 0.67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
