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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,100 | 1,100 | 1,023 | 1,023 | -70 | -6.4% | 15,800 |
| 2018/07/17 | 1,089 | 1,149 | 1,062 | 1,093 | +26 | +2.4% | 36,400 |
| 2018/07/13 | 1,149 | 1,158 | 1,050 | 1,067 | -92 | -7.9% | 46,700 |
| 2018/07/12 | 1,178 | 1,205 | 1,081 | 1,159 | +11 | +1% | 179,500 |
| 2018/07/11 | 1,002 | 1,148 | 1,002 | 1,148 | +150 | +15% | 55,200 |
| 2018/07/10 | 1,070 | 1,150 | 981 | 998 | -42 | -4% | 108,400 |
| 2018/07/09 | 920 | 1,040 | 920 | 1,040 | +150 | +16.9% | 52,100 |
| 2018/07/06 | 874 | 893 | 872 | 890 | +9 | +1% | 5,200 |
| 2018/07/05 | 901 | 903 | 881 | 881 | -24 | -2.7% | 8,200 |
| 2018/07/04 | 900 | 905 | 891 | 905 | ±0 | ±0% | 7,000 |
| 2018/07/03 | 932 | 932 | 901 | 905 | -25 | -2.7% | 17,000 |
| 2018/07/02 | 930 | 939 | 923 | 930 | -6 | -0.6% | 7,900 |
| 2018/06/29 | 931 | 940 | 930 | 936 | +7 | +0.8% | 3,300 |
| 2018/06/28 | 960 | 961 | 928 | 929 | -29 | -3% | 20,000 |
| 2018/06/27 | 974 | 975 | 956 | 958 | -21 | -2.1% | 10,400 |
| 2018/06/26 | 990 | 1,000 | 965 | 979 | -27 | -2.7% | 22,900 |
| 2018/06/25 | 1,034 | 1,057 | 1,003 | 1,006 | -53 | -5% | 34,400 |
| 2018/06/22 | 1,084 | 1,094 | 1,029 | 1,059 | -114 | -9.7% | 75,500 |
| 2018/06/21 | 1,145 | 1,330 | 1,125 | 1,173 | +49 | +4.4% | 278,800 |
| 2018/06/20 | 1,135 | 1,179 | 1,051 | 1,124 | -8 | -0.7% | 92,500 |
| 2018/06/19 | 1,213 | 1,213 | 1,116 | 1,132 | -141 | -11.1% | 70,300 |
| 2018/06/18 | 1,171 | 1,410 | 1,161 | 1,273 | +162 | +14.6% | 494,700 |
| 2018/06/15 | 1,006 | 1,111 | 983 | 1,111 | +150 | +15.6% | 48,500 |
| 2018/06/14 | 935 | 961 | 932 | 961 | +21 | +2.2% | 7,400 |
| 2018/06/13 | 931 | 940 | 931 | 940 | +1 | +0.1% | 1,800 |
| 2018/06/12 | 930 | 939 | 930 | 939 | +3 | +0.3% | 500 |
| 2018/06/11 | 944 | 944 | 925 | 936 | -8 | -0.8% | 4,800 |
| 2018/06/08 | 935 | 944 | 935 | 944 | +9 | +1% | 2,600 |
| 2018/06/07 | 914 | 939 | 911 | 935 | +24 | +2.6% | 3,200 |
| 2018/06/06 | 921 | 926 | 911 | 911 | -19 | -2% | 2,900 |
| 2018/06/05 | 935 | 936 | 930 | 930 | -12 | -1.3% | 4,200 |
| 2018/06/04 | 945 | 945 | 942 | 942 | -11 | -1.2% | 500 |
| 2018/06/01 | 946 | 955 | 942 | 953 | ±0 | ±0% | 2,400 |
| 2018/05/31 | 941 | 953 | 941 | 953 | +10 | +1.1% | 3,000 |
| 2018/05/30 | 945 | 945 | 941 | 943 | -7 | -0.7% | 1,500 |
| 2018/05/29 | 954 | 955 | 945 | 950 | -4 | -0.4% | 2,100 |
| 2018/05/28 | 960 | 960 | 954 | 954 | -9 | -0.9% | 500 |
| 2018/05/25 | 960 | 963 | 945 | 963 | +6 | +0.6% | 1,700 |
| 2018/05/24 | 948 | 957 | 942 | 957 | -3 | -0.3% | 900 |
| 2018/05/23 | 949 | 962 | 949 | 960 | +18 | +1.9% | 2,200 |
| 2018/05/22 | 935 | 942 | 930 | 942 | +7 | +0.7% | 3,100 |
| 2018/05/21 | 932 | 935 | 925 | 935 | +4 | +0.4% | 3,400 |
| 2018/05/18 | 940 | 940 | 931 | 931 | -7 | -0.7% | 4,000 |
| 2018/05/17 | 940 | 940 | 919 | 938 | +1 | +0.1% | 9,800 |
| 2018/05/16 | 964 | 964 | 935 | 937 | -28 | -2.9% | 8,000 |
| 2018/05/15 | 968 | 968 | 961 | 965 | +2 | +0.2% | 1,600 |
| 2018/05/14 | 973 | 973 | 961 | 963 | -3 | -0.3% | 7,600 |
| 2018/05/11 | 980 | 983 | 964 | 966 | -10 | -1% | 7,800 |
| 2018/05/10 | 982 | 985 | 976 | 976 | -6 | -0.6% | 3,200 |
| 2018/05/09 | 986 | 989 | 980 | 982 | -4 | -0.4% | 4,400 |
1551～
1600
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
