オオバの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,063 | 1,067 | 1,059 | 1,060 | -1 | -0.1% | 45,100 |
| 2025/05/01 | 1,063 | 1,064 | 1,059 | 1,061 | -8 | -0.7% | 60,400 |
| 2025/04/30 | 1,071 | 1,092 | 1,063 | 1,069 | -6 | -0.6% | 147,400 |
| 2025/04/28 | 1,071 | 1,078 | 1,069 | 1,075 | +10 | +0.9% | 66,300 |
| 2025/04/25 | 1,068 | 1,070 | 1,059 | 1,065 | +3 | +0.3% | 43,000 |
| 2025/04/24 | 1,055 | 1,066 | 1,055 | 1,062 | +11 | +1% | 40,200 |
| 2025/04/23 | 1,058 | 1,058 | 1,046 | 1,051 | +6 | +0.6% | 30,100 |
| 2025/04/22 | 1,057 | 1,065 | 1,042 | 1,045 | -12 | -1.1% | 43,300 |
| 2025/04/21 | 1,062 | 1,070 | 1,057 | 1,057 | -5 | -0.5% | 32,900 |
| 2025/04/18 | 1,043 | 1,066 | 1,042 | 1,062 | +19 | +1.8% | 57,300 |
| 2025/04/17 | 1,033 | 1,046 | 1,033 | 1,043 | +10 | +1% | 32,900 |
| 2025/04/16 | 1,033 | 1,042 | 1,030 | 1,033 | +4 | +0.4% | 26,300 |
| 2025/04/15 | 1,035 | 1,040 | 1,029 | 1,029 | -3 | -0.3% | 30,400 |
| 2025/04/14 | 1,048 | 1,052 | 1,030 | 1,032 | -13 | -1.2% | 48,500 |
| 2025/04/11 | 1,018 | 1,050 | 1,012 | 1,045 | +8 | +0.8% | 82,400 |
| 2025/04/10 | 1,053 | 1,059 | 1,031 | 1,037 | +32 | +3.2% | 69,600 |
| 2025/04/09 | 1,005 | 1,005 | 985 | 1,005 | -1 | -0.1% | 85,600 |
| 2025/04/08 | 1,000 | 1,025 | 1,000 | 1,006 | +44 | +4.6% | 96,800 |
| 2025/04/07 | 938 | 989 | 922 | 962 | -44 | -4.4% | 180,600 |
| 2025/04/04 | 1,064 | 1,065 | 998 | 1,006 | -75 | -6.9% | 210,100 |
| 2025/04/03 | 1,065 | 1,081 | 1,054 | 1,081 | -3 | -0.3% | 63,600 |
| 2025/04/02 | 1,088 | 1,095 | 1,080 | 1,084 | ±0 | ±0% | 29,900 |
| 2025/04/01 | 1,093 | 1,117 | 1,084 | 1,084 | +9 | +0.8% | 92,600 |
| 2025/03/31 | 1,100 | 1,100 | 1,070 | 1,075 | -29 | -2.6% | 104,500 |
| 2025/03/28 | 1,085 | 1,109 | 1,084 | 1,104 | +15 | +1.4% | 55,000 |
| 2025/03/27 | 1,090 | 1,095 | 1,083 | 1,089 | -3 | -0.3% | 47,900 |
| 2025/03/26 | 1,088 | 1,099 | 1,081 | 1,092 | +5 | +0.5% | 39,000 |
| 2025/03/25 | 1,090 | 1,091 | 1,080 | 1,087 | +8 | +0.7% | 68,400 |
| 2025/03/24 | 1,075 | 1,079 | 1,062 | 1,079 | +11 | +1% | 70,200 |
| 2025/03/21 | 1,035 | 1,069 | 1,035 | 1,068 | +36 | +3.5% | 95,200 |
| 2025/03/19 | 1,029 | 1,033 | 1,027 | 1,032 | +4 | +0.4% | 35,600 |
| 2025/03/18 | 1,023 | 1,031 | 1,023 | 1,028 | +6 | +0.6% | 56,000 |
| 2025/03/17 | 1,025 | 1,026 | 1,019 | 1,022 | ±0 | ±0% | 72,400 |
| 2025/03/14 | 1,015 | 1,026 | 1,015 | 1,022 | +32 | +3.2% | 143,500 |
| 2025/03/13 | 991 | 992 | 987 | 990 | +3 | +0.3% | 18,400 |
| 2025/03/12 | 985 | 991 | 985 | 987 | -2 | -0.2% | 34,300 |
| 2025/03/11 | 990 | 992 | 985 | 989 | -8 | -0.8% | 31,400 |
| 2025/03/10 | 998 | 998 | 994 | 997 | +4 | +0.4% | 16,000 |
| 2025/03/07 | 987 | 993 | 986 | 993 | +1 | +0.1% | 17,700 |
| 2025/03/06 | 989 | 992 | 985 | 992 | +5 | +0.5% | 24,000 |
| 2025/03/05 | 990 | 990 | 986 | 987 | -3 | -0.3% | 17,600 |
| 2025/03/04 | 988 | 991 | 982 | 990 | +2 | +0.2% | 23,600 |
| 2025/03/03 | 994 | 994 | 986 | 988 | ±0 | ±0% | 21,100 |
| 2025/02/28 | 988 | 990 | 982 | 988 | ±0 | ±0% | 24,700 |
| 2025/02/27 | 987 | 989 | 985 | 988 | +1 | +0.1% | 14,800 |
| 2025/02/26 | 984 | 987 | 975 | 987 | +3 | +0.3% | 65,200 |
| 2025/02/25 | 986 | 986 | 982 | 984 | -2 | -0.2% | 22,700 |
| 2025/02/21 | 984 | 986 | 980 | 986 | -2 | -0.2% | 37,600 |
| 2025/02/20 | 990 | 991 | 984 | 988 | -3 | -0.3% | 33,200 |
| 2025/02/19 | 999 | 999 | 991 | 991 | -8 | -0.8% | 28,700 |
1～
50
件表示中 / 2366件
類似銘柄と比較する
現在ご覧いただいている「オオバ」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 |
|---|---|---|---|---|---|---|---|---|
| オオバ | 106,000円 | +6.2% | +3.7% | 3.96% | 12.06倍 | 1.37倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| 鎌倉新書 | 46,700円 | +21.8% | +26.2% | 4.28% | 22.48倍 | 4.69倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| Ｓｃｈｏｏ | 143,400円 | +36.8% | +600.0% | 0.00% | 35.42倍 | 27.46倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に７０００本超のコンテンツ内製 |
| ＣＯＯＫ | 16,500円 | -8.1% | -45.9% | 0.00% | 30.28倍 | 1.00倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| ラックランド | 170,000円 | - | - | - | - | 1.88倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
市場注目の銘柄
チャート関連のコラム
