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 |
|---|---|---|---|---|---|---|---|
| 2023/12/05 | 1,510 | 1,525 | 1,507 | 1,507 | -8 | -0.5% | 19,600 |
| 2023/12/04 | 1,523 | 1,531 | 1,511 | 1,515 | -2 | -0.1% | 6,700 |
| 2023/12/01 | 1,497 | 1,529 | 1,497 | 1,517 | +23 | +1.5% | 7,200 |
| 2023/11/30 | 1,492 | 1,504 | 1,492 | 1,494 | +2 | +0.1% | 7,000 |
| 2023/11/29 | 1,500 | 1,509 | 1,492 | 1,492 | -15 | -1% | 8,500 |
| 2023/11/28 | 1,516 | 1,519 | 1,506 | 1,507 | -2 | -0.1% | 3,600 |
| 2023/11/27 | 1,528 | 1,528 | 1,502 | 1,509 | -4 | -0.3% | 5,500 |
| 2023/11/24 | 1,531 | 1,531 | 1,513 | 1,513 | -18 | -1.2% | 4,800 |
| 2023/11/22 | 1,530 | 1,548 | 1,522 | 1,531 | -3 | -0.2% | 7,800 |
| 2023/11/21 | 1,535 | 1,543 | 1,522 | 1,534 | -9 | -0.6% | 7,000 |
| 2023/11/20 | 1,517 | 1,559 | 1,517 | 1,543 | +16 | +1% | 9,700 |
| 2023/11/17 | 1,523 | 1,534 | 1,518 | 1,527 | +18 | +1.2% | 6,800 |
| 2023/11/16 | 1,541 | 1,541 | 1,507 | 1,509 | -32 | -2.1% | 3,900 |
| 2023/11/15 | 1,527 | 1,544 | 1,500 | 1,541 | +31 | +2.1% | 17,600 |
| 2023/11/14 | 1,523 | 1,543 | 1,495 | 1,510 | -16 | -1% | 10,700 |
| 2023/11/13 | 1,554 | 1,570 | 1,525 | 1,526 | -35 | -2.2% | 8,600 |
| 2023/11/10 | 1,530 | 1,564 | 1,527 | 1,561 | +26 | +1.7% | 12,400 |
| 2023/11/09 | 1,536 | 1,555 | 1,531 | 1,535 | -1 | -0.1% | 11,600 |
| 2023/11/08 | 1,563 | 1,576 | 1,470 | 1,536 | -26 | -1.7% | 36,700 |
| 2023/11/07 | 1,561 | 1,586 | 1,561 | 1,562 | -18 | -1.1% | 11,400 |
| 2023/11/06 | 1,545 | 1,588 | 1,545 | 1,580 | +30 | +1.9% | 23,500 |
| 2023/11/02 | 1,562 | 1,573 | 1,545 | 1,550 | -12 | -0.8% | 18,600 |
| 2023/11/01 | 1,590 | 1,613 | 1,550 | 1,562 | -13 | -0.8% | 25,700 |
| 2023/10/31 | 1,591 | 1,591 | 1,529 | 1,575 | -17 | -1.1% | 23,000 |
| 2023/10/30 | 1,601 | 1,645 | 1,556 | 1,592 | -186 | -10.5% | 88,800 |
| 2023/10/27 | 1,798 | 1,825 | 1,761 | 1,778 | -47 | -2.6% | 56,700 |
| 2023/10/26 | 1,837 | 1,848 | 1,804 | 1,825 | -37 | -2% | 22,000 |
| 2023/10/25 | 1,854 | 1,899 | 1,845 | 1,862 | +23 | +1.3% | 20,100 |
| 2023/10/24 | 1,830 | 1,865 | 1,790 | 1,839 | -5 | -0.3% | 28,700 |
| 2023/10/23 | 1,891 | 1,895 | 1,804 | 1,844 | -82 | -4.3% | 38,200 |
| 2023/10/20 | 1,929 | 1,929 | 1,867 | 1,926 | -11 | -0.6% | 22,100 |
| 2023/10/19 | 1,938 | 1,945 | 1,915 | 1,937 | +9 | +0.5% | 15,200 |
| 2023/10/18 | 1,915 | 1,962 | 1,883 | 1,928 | +13 | +0.7% | 19,600 |
| 2023/10/17 | 1,903 | 1,920 | 1,903 | 1,915 | +13 | +0.7% | 10,400 |
| 2023/10/16 | 1,964 | 1,964 | 1,875 | 1,902 | -51 | -2.6% | 36,700 |
| 2023/10/13 | 1,950 | 1,971 | 1,908 | 1,953 | +1 | +0.1% | 29,200 |
| 2023/10/12 | 1,963 | 1,987 | 1,935 | 1,952 | -8 | -0.4% | 20,900 |
| 2023/10/11 | 1,968 | 1,995 | 1,930 | 1,960 | -8 | -0.4% | 22,800 |
| 2023/10/10 | 1,980 | 1,985 | 1,927 | 1,968 | +28 | +1.4% | 36,100 |
| 2023/10/06 | 1,908 | 1,950 | 1,892 | 1,940 | +27 | +1.4% | 31,200 |
| 2023/10/05 | 1,890 | 1,913 | 1,867 | 1,913 | +23 | +1.2% | 35,600 |
| 2023/10/04 | 1,853 | 1,938 | 1,819 | 1,890 | -73 | -3.7% | 38,100 |
| 2023/10/03 | 2,043 | 2,045 | 1,917 | 1,963 | -60 | -3% | 67,200 |
| 2023/10/02 | 1,930 | 2,048 | 1,930 | 2,023 | +96 | +5% | 66,600 |
| 2023/09/29 | 1,865 | 1,940 | 1,850 | 1,927 | +72 | +3.9% | 61,300 |
| 2023/09/28 | 1,838 | 1,855 | 1,821 | 1,855 | +36 | +2% | 38,100 |
| 2023/09/27 | 1,800 | 1,824 | 1,783 | 1,819 | +19 | +1.1% | 22,100 |
| 2023/09/26 | 1,787 | 1,810 | 1,783 | 1,800 | +10 | +0.6% | 10,000 |
| 2023/09/25 | 1,775 | 1,803 | 1,775 | 1,790 | +15 | +0.8% | 8,400 |
| 2023/09/22 | 1,793 | 1,794 | 1,750 | 1,775 | -33 | -1.8% | 28,400 |
351～
400
件表示中 / 3699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 |
| 総合商研 | 87,400円 | 0.0% | +1.2% | 2.29% | 9.36倍 | 0.73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 |
| 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 | 50,300円 | +4.4% | -47.1% | 3.98% | 32.08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 | 52,000円 | +9.6% | - | 0.00% | 199.23倍 | 0.93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
