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 |
|---|---|---|---|---|---|---|---|
| 2024/09/27 | 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 |
| 2024/09/06 | 1,408 | 1,409 | 1,400 | 1,401 | -7 | -0.5% | 3,200 |
| 2024/09/05 | 1,412 | 1,425 | 1,403 | 1,408 | -10 | -0.7% | 5,500 |
| 2024/09/04 | 1,431 | 1,454 | 1,412 | 1,418 | -32 | -2.2% | 10,400 |
| 2024/09/03 | 1,467 | 1,468 | 1,450 | 1,450 | -1 | -0.1% | 1,700 |
| 2024/09/02 | 1,449 | 1,463 | 1,449 | 1,451 | +28 | +2% | 5,700 |
| 2024/08/30 | 1,398 | 1,427 | 1,398 | 1,423 | +36 | +2.6% | 4,200 |
| 2024/08/29 | 1,361 | 1,387 | 1,361 | 1,387 | +11 | +0.8% | 4,400 |
| 2024/08/28 | 1,370 | 1,378 | 1,368 | 1,376 | +5 | +0.4% | 2,600 |
| 2024/08/27 | 1,375 | 1,380 | 1,371 | 1,371 | -3 | -0.2% | 5,100 |
| 2024/08/26 | 1,366 | 1,374 | 1,366 | 1,374 | +8 | +0.6% | 800 |
| 2024/08/23 | 1,367 | 1,370 | 1,366 | 1,366 | -14 | -1% | 800 |
| 2024/08/22 | 1,365 | 1,380 | 1,365 | 1,380 | +1 | +0.1% | 4,200 |
| 2024/08/21 | 1,357 | 1,379 | 1,354 | 1,379 | -8 | -0.6% | 3,100 |
| 2024/08/20 | 1,366 | 1,387 | 1,366 | 1,387 | +26 | +1.9% | 800 |
| 2024/08/19 | 1,369 | 1,399 | 1,360 | 1,361 | -19 | -1.4% | 3,800 |
| 2024/08/16 | 1,337 | 1,385 | 1,337 | 1,380 | +48 | +3.6% | 7,800 |
| 2024/08/15 | 1,348 | 1,360 | 1,332 | 1,332 | +1 | +0.1% | 4,000 |
| 2024/08/14 | 1,340 | 1,340 | 1,331 | 1,331 | -7 | -0.5% | 300 |
| 2024/08/13 | 1,322 | 1,358 | 1,321 | 1,338 | +15 | +1.1% | 3,300 |
| 2024/08/09 | 1,400 | 1,400 | 1,300 | 1,323 | -29 | -2.1% | 6,600 |
| 2024/08/08 | 1,234 | 1,380 | 1,234 | 1,352 | +88 | +7% | 14,800 |
| 2024/08/07 | 1,174 | 1,290 | 1,173 | 1,264 | +54 | +4.5% | 5,200 |
| 2024/08/06 | 1,167 | 1,230 | 1,167 | 1,210 | +90 | +8% | 13,100 |
| 2024/08/05 | 1,340 | 1,340 | 1,120 | 1,120 | -250 | -18.2% | 50,300 |
| 2024/08/02 | 1,352 | 1,400 | 1,352 | 1,370 | -31 | -2.2% | 8,200 |
| 2024/08/01 | 1,405 | 1,423 | 1,393 | 1,401 | -15 | -1.1% | 2,500 |
| 2024/07/31 | 1,415 | 1,416 | 1,410 | 1,416 | +11 | +0.8% | 2,000 |
| 2024/07/30 | 1,405 | 1,415 | 1,405 | 1,405 | +4 | +0.3% | 1,500 |
| 2024/07/29 | 1,409 | 1,419 | 1,401 | 1,401 | -3 | -0.2% | 2,500 |
| 2024/07/26 | 1,405 | 1,412 | 1,381 | 1,404 | -1 | -0.1% | 2,900 |
| 2024/07/25 | 1,408 | 1,421 | 1,400 | 1,405 | -16 | -1.1% | 4,200 |
| 2024/07/24 | 1,432 | 1,434 | 1,421 | 1,421 | -14 | -1% | 1,800 |
| 2024/07/23 | 1,450 | 1,456 | 1,435 | 1,435 | -10 | -0.7% | 900 |
| 2024/07/22 | 1,444 | 1,445 | 1,436 | 1,445 | +1 | +0.1% | 1,100 |
| 2024/07/19 | 1,444 | 1,444 | 1,443 | 1,444 | ±0 | ±0% | 500 |
| 2024/07/18 | 1,444 | 1,444 | 1,441 | 1,444 | ±0 | ±0% | 1,700 |
| 2024/07/17 | 1,444 | 1,444 | 1,444 | 1,444 | ±0 | ±0% | 200 |
151～
200
件表示中 / 3698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 | 134,700円 | +12.3% | +0.3% | 4.23% | 5.99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 |
| 日アイエスケイ | 150,600円 | +1.7% | -7.3% | 1.99% | 6.08倍 | 0.54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 |
| フジコピア | 144,100円 | +1.3% | -25.5% | 4.44% | 110.25倍 | 0.21倍 |
|
インクリボン、インクロール等印字記録媒体トップ。ＯＥＭで販売。機能性フィルムに注力 |
| セブン工 | 50,500円 | +4.4% | -47.1% | 3.96% | 32.21倍 | 0.36倍 |
|
階段、和風造作等内装建材とプレカット等木構造建材両方を扱う。大規模木造建築の提案施工も |
| ピープル | 52,400円 | +9.6% | - | 0.00% | 200.77倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
