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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 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 |
| 2023/09/21 | 1,817 | 1,836 | 1,801 | 1,808 | -27 | -1.5% | 23,800 |
| 2023/09/20 | 1,800 | 1,835 | 1,800 | 1,835 | +37 | +2.1% | 23,500 |
| 2023/09/19 | 1,804 | 1,843 | 1,792 | 1,798 | -24 | -1.3% | 47,700 |
| 2023/09/15 | 1,767 | 1,849 | 1,755 | 1,822 | +55 | +3.1% | 68,900 |
| 2023/09/14 | 1,715 | 1,815 | 1,670 | 1,767 | +58 | +3.4% | 132,500 |
| 2023/09/13 | 1,760 | 1,760 | 1,611 | 1,709 | +249 | +17.1% | 358,200 |
| 2023/09/12 | 1,417 | 1,460 | 1,417 | 1,460 | +44 | +3.1% | 26,200 |
| 2023/09/11 | 1,415 | 1,418 | 1,407 | 1,416 | +11 | +0.8% | 18,300 |
| 2023/09/08 | 1,398 | 1,410 | 1,392 | 1,405 | +11 | +0.8% | 3,300 |
| 2023/09/07 | 1,394 | 1,405 | 1,382 | 1,394 | ±0 | ±0% | 4,200 |
| 2023/09/06 | 1,385 | 1,400 | 1,380 | 1,394 | +7 | +0.5% | 5,300 |
| 2023/09/05 | 1,377 | 1,387 | 1,377 | 1,387 | +4 | +0.3% | 1,700 |
| 2023/09/04 | 1,387 | 1,396 | 1,370 | 1,383 | +16 | +1.2% | 4,500 |
| 2023/09/01 | 1,350 | 1,390 | 1,350 | 1,367 | +17 | +1.3% | 8,400 |
| 2023/08/31 | 1,345 | 1,350 | 1,329 | 1,350 | +14 | +1% | 4,700 |
| 2023/08/30 | 1,335 | 1,358 | 1,321 | 1,336 | +7 | +0.5% | 5,300 |
| 2023/08/29 | 1,316 | 1,329 | 1,302 | 1,329 | +13 | +1% | 9,100 |
| 2023/08/28 | 1,331 | 1,331 | 1,307 | 1,316 | -3 | -0.2% | 3,300 |
| 2023/08/25 | 1,304 | 1,319 | 1,299 | 1,319 | +15 | +1.2% | 4,400 |
| 2023/08/24 | 1,309 | 1,310 | 1,304 | 1,304 | -5 | -0.4% | 1,600 |
| 2023/08/23 | 1,300 | 1,309 | 1,291 | 1,309 | +18 | +1.4% | 1,500 |
| 2023/08/22 | 1,290 | 1,296 | 1,287 | 1,291 | +2 | +0.2% | 600 |
| 2023/08/21 | 1,298 | 1,313 | 1,252 | 1,289 | -9 | -0.7% | 5,400 |
| 2023/08/18 | 1,298 | 1,310 | 1,298 | 1,298 | -26 | -2% | 2,100 |
| 2023/08/17 | 1,306 | 1,324 | 1,286 | 1,324 | +1 | +0.1% | 6,500 |
| 2023/08/16 | 1,377 | 1,377 | 1,323 | 1,323 | -32 | -2.4% | 6,100 |
| 2023/08/15 | 1,355 | 1,372 | 1,352 | 1,355 | -19 | -1.4% | 4,300 |
| 2023/08/14 | 1,360 | 1,374 | 1,348 | 1,374 | +14 | +1% | 1,200 |
| 2023/08/10 | 1,365 | 1,368 | 1,357 | 1,360 | -5 | -0.4% | 800 |
| 2023/08/09 | 1,350 | 1,365 | 1,342 | 1,365 | +24 | +1.8% | 1,200 |
| 2023/08/08 | 1,343 | 1,369 | 1,341 | 1,341 | +1 | +0.1% | 4,100 |
| 2023/08/07 | 1,388 | 1,388 | 1,330 | 1,340 | -25 | -1.8% | 3,800 |
| 2023/08/04 | 1,378 | 1,378 | 1,359 | 1,365 | -1 | -0.1% | 2,600 |
| 2023/08/03 | 1,360 | 1,389 | 1,358 | 1,366 | +8 | +0.6% | 4,300 |
| 2023/08/02 | 1,378 | 1,378 | 1,355 | 1,358 | +5 | +0.4% | 4,200 |
| 2023/08/01 | 1,383 | 1,383 | 1,350 | 1,353 | -19 | -1.4% | 6,100 |
| 2023/07/31 | 1,370 | 1,378 | 1,368 | 1,372 | +19 | +1.4% | 3,600 |
| 2023/07/28 | 1,347 | 1,359 | 1,345 | 1,353 | +8 | +0.6% | 5,400 |
| 2023/07/27 | 1,335 | 1,350 | 1,333 | 1,345 | +10 | +0.7% | 3,400 |
| 2023/07/26 | 1,330 | 1,335 | 1,330 | 1,335 | +5 | +0.4% | 1,500 |
| 2023/07/25 | 1,311 | 1,331 | 1,311 | 1,330 | +5 | +0.4% | 600 |
| 2023/07/24 | 1,300 | 1,325 | 1,300 | 1,325 | +28 | +2.2% | 2,600 |
| 2023/07/21 | 1,312 | 1,312 | 1,295 | 1,297 | -15 | -1.1% | 6,800 |
| 2023/07/20 | 1,324 | 1,329 | 1,311 | 1,312 | ±0 | ±0% | 3,700 |
| 2023/07/19 | 1,314 | 1,314 | 1,301 | 1,312 | -4 | -0.3% | 4,200 |
| 2023/07/18 | 1,282 | 1,316 | 1,282 | 1,316 | +20 | +1.5% | 4,300 |
151～
200
件表示中 / 3453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 | 141,000円 | -3.6% | -23.6% | 3.62% | 7.37倍 | 0.49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 |
| イメージマジ | 110,900円 | +49.5% | - | 0.00% | 27.91倍 | 1.67倍 |
|
個人と企業向けにオンデマンドプリント展開。同関連ソリューションでは製造のＤＸ化を推進 |
| 日アイエスケイ | 141,300円 | +0.3% | -0.5% | 2.12% | 6.54倍 | 0.58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 |
| セブン工 | 51,000円 | +1.9% | +169.0% | 3.92% | 34.48倍 | 0.37倍 |
|
プレカット等木構造建材と階段、カウンター等内装建材の両方を扱うのが特徴。集成材にも強み |
| 光陽社 | 166,000円 | +2.3% | -32.6% | 0.00% | 7.02倍 | 0.63倍 |
|
オフセット印刷用写真製版の大手。ＤＴＰ製版・印刷の一体受注促進。高品位テコに印刷強化 |
市場注目の銘柄
チャート関連のコラム
