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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,042 | 1,050 | 1,041 | 1,045 | +2 | +0.2% | 24,600 |
| 2025/07/31 | 1,044 | 1,044 | 1,038 | 1,043 | ±0 | ±0% | 17,200 |
| 2025/07/30 | 1,039 | 1,043 | 1,038 | 1,043 | +3 | +0.3% | 8,700 |
| 2025/07/29 | 1,037 | 1,042 | 1,035 | 1,040 | -2 | -0.2% | 11,600 |
| 2025/07/28 | 1,038 | 1,047 | 1,038 | 1,042 | +5 | +0.5% | 23,400 |
| 2025/07/25 | 1,036 | 1,040 | 1,031 | 1,037 | +4 | +0.4% | 28,000 |
| 2025/07/24 | 1,030 | 1,034 | 1,027 | 1,033 | +4 | +0.4% | 28,800 |
| 2025/07/23 | 1,023 | 1,029 | 1,021 | 1,029 | +8 | +0.8% | 25,900 |
| 2025/07/22 | 1,024 | 1,027 | 1,021 | 1,021 | ±0 | ±0% | 17,600 |
| 2025/07/18 | 1,030 | 1,030 | 1,020 | 1,021 | -4 | -0.4% | 24,400 |
| 2025/07/17 | 1,026 | 1,026 | 1,022 | 1,025 | +3 | +0.3% | 8,500 |
| 2025/07/16 | 1,027 | 1,029 | 1,022 | 1,022 | -1 | -0.1% | 13,500 |
| 2025/07/15 | 1,034 | 1,036 | 1,022 | 1,023 | -13 | -1.3% | 62,700 |
| 2025/07/14 | 1,029 | 1,037 | 1,026 | 1,036 | ±0 | ±0% | 39,300 |
| 2025/07/11 | 1,042 | 1,063 | 1,033 | 1,036 | -36 | -3.4% | 125,600 |
| 2025/07/10 | 1,060 | 1,072 | 1,060 | 1,072 | +12 | +1.1% | 97,800 |
| 2025/07/09 | 1,056 | 1,065 | 1,056 | 1,060 | +5 | +0.5% | 46,100 |
| 2025/07/08 | 1,043 | 1,055 | 1,041 | 1,055 | +12 | +1.2% | 28,400 |
| 2025/07/07 | 1,039 | 1,048 | 1,039 | 1,043 | -1 | -0.1% | 26,700 |
| 2025/07/04 | 1,041 | 1,044 | 1,038 | 1,044 | +3 | +0.3% | 21,800 |
| 2025/07/03 | 1,040 | 1,043 | 1,037 | 1,041 | +1 | +0.1% | 26,600 |
| 2025/07/02 | 1,028 | 1,040 | 1,026 | 1,040 | +11 | +1.1% | 22,400 |
| 2025/07/01 | 1,033 | 1,034 | 1,028 | 1,029 | -6 | -0.6% | 13,200 |
| 2025/06/30 | 1,040 | 1,046 | 1,035 | 1,035 | -5 | -0.5% | 23,100 |
| 2025/06/27 | 1,042 | 1,042 | 1,033 | 1,040 | +1 | +0.1% | 20,200 |
| 2025/06/26 | 1,031 | 1,043 | 1,031 | 1,039 | +10 | +1% | 47,100 |
| 2025/06/25 | 1,023 | 1,029 | 1,022 | 1,029 | +7 | +0.7% | 34,000 |
| 2025/06/24 | 1,016 | 1,022 | 1,014 | 1,022 | +11 | +1.1% | 15,300 |
| 2025/06/23 | 1,018 | 1,019 | 1,011 | 1,011 | -12 | -1.2% | 29,800 |
| 2025/06/20 | 1,021 | 1,026 | 1,021 | 1,023 | +1 | +0.1% | 15,300 |
| 2025/06/19 | 1,024 | 1,027 | 1,022 | 1,022 | -2 | -0.2% | 15,900 |
| 2025/06/18 | 1,025 | 1,030 | 1,024 | 1,024 | ±0 | ±0% | 24,300 |
| 2025/06/17 | 1,012 | 1,024 | 1,012 | 1,024 | +11 | +1.1% | 31,900 |
| 2025/06/16 | 1,013 | 1,016 | 1,010 | 1,013 | ±0 | ±0% | 24,500 |
| 2025/06/13 | 1,016 | 1,016 | 1,011 | 1,013 | -4 | -0.4% | 27,100 |
| 2025/06/12 | 1,018 | 1,020 | 1,014 | 1,017 | -1 | -0.1% | 26,600 |
| 2025/06/11 | 1,015 | 1,018 | 1,014 | 1,018 | +5 | +0.5% | 21,300 |
| 2025/06/10 | 1,013 | 1,019 | 1,013 | 1,013 | ±0 | ±0% | 28,000 |
| 2025/06/09 | 1,014 | 1,018 | 1,011 | 1,013 | +1 | +0.1% | 34,300 |
| 2025/06/06 | 1,013 | 1,018 | 1,012 | 1,012 | ±0 | ±0% | 22,400 |
| 2025/06/05 | 1,020 | 1,023 | 1,011 | 1,012 | -8 | -0.8% | 38,300 |
| 2025/06/04 | 1,014 | 1,023 | 1,012 | 1,020 | +4 | +0.4% | 38,700 |
| 2025/06/03 | 1,021 | 1,021 | 1,012 | 1,016 | -5 | -0.5% | 54,400 |
| 2025/06/02 | 1,025 | 1,025 | 1,018 | 1,021 | -4 | -0.4% | 49,400 |
| 2025/05/30 | 1,035 | 1,035 | 1,022 | 1,025 | -7 | -0.7% | 65,200 |
| 2025/05/29 | 1,039 | 1,045 | 1,030 | 1,032 | -39 | -3.6% | 204,800 |
| 2025/05/28 | 1,071 | 1,072 | 1,061 | 1,071 | +8 | +0.8% | 133,700 |
| 2025/05/27 | 1,061 | 1,063 | 1,058 | 1,063 | +5 | +0.5% | 94,100 |
| 2025/05/26 | 1,057 | 1,060 | 1,055 | 1,058 | +1 | +0.1% | 97,800 |
| 2025/05/23 | 1,060 | 1,061 | 1,055 | 1,057 | +1 | +0.1% | 70,500 |
1～
50
件表示中 / 2428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 | 104,500円 | -6.1% | +2.6% | 4.02% | 11.85倍 | 1.30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 |
| ＤＮＨＤ | 216,300円 | +6.9% | +25.8% | 3.24% | 10.14倍 | 1.31倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| アゴーラＨＧ | 6,300円 | +9.8% | +162.1% | 0.00% | 47.73倍 | 4.52倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| ＬＯＩＶＥ | 136,600円 | +45.0% | +47.2% | 0.00% | 18.88倍 | 10.55倍 |
|
女性用フィットネススタジオを展開。小規模グループレッスンで多店舗・ローコスト運営を実現 |
| 人夢技術 | 179,700円 | +8.0% | +24.1% | 3.34% | 13.71倍 | 0.76倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
市場注目の銘柄
チャート関連のコラム
