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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 996 | 999 | 993 | 999 | +3 | +0.3% | 12,600 |
| 2025/02/17 | 1,000 | 1,000 | 996 | 996 | -4 | -0.4% | 13,900 |
| 2025/02/14 | 997 | 1,000 | 994 | 1,000 | +2 | +0.2% | 14,000 |
| 2025/02/13 | 997 | 1,002 | 995 | 998 | +3 | +0.3% | 24,500 |
| 2025/02/12 | 998 | 999 | 991 | 995 | +2 | +0.2% | 19,500 |
| 2025/02/10 | 988 | 994 | 988 | 993 | +5 | +0.5% | 15,300 |
| 2025/02/07 | 987 | 992 | 987 | 988 | +1 | +0.1% | 13,300 |
| 2025/02/06 | 983 | 991 | 983 | 987 | +5 | +0.5% | 15,100 |
| 2025/02/05 | 987 | 989 | 982 | 982 | -1 | -0.1% | 20,400 |
| 2025/02/04 | 987 | 991 | 983 | 983 | +2 | +0.2% | 28,600 |
| 2025/02/03 | 983 | 987 | 977 | 981 | -1 | -0.1% | 60,900 |
| 2025/01/31 | 991 | 998 | 981 | 982 | -3 | -0.3% | 74,900 |
| 2025/01/30 | 998 | 1,001 | 985 | 985 | -14 | -1.4% | 292,400 |
| 2025/01/29 | 999 | 1,005 | 998 | 999 | ±0 | ±0% | 29,000 |
| 2025/01/28 | 1,000 | 1,004 | 998 | 999 | -1 | -0.1% | 28,400 |
| 2025/01/27 | 997 | 1,010 | 994 | 1,000 | +3 | +0.3% | 63,100 |
| 2025/01/24 | 989 | 997 | 989 | 997 | +5 | +0.5% | 27,300 |
| 2025/01/23 | 994 | 996 | 989 | 992 | -1 | -0.1% | 38,400 |
| 2025/01/22 | 997 | 998 | 991 | 993 | -4 | -0.4% | 28,900 |
| 2025/01/21 | 995 | 997 | 990 | 997 | ±0 | ±0% | 32,800 |
| 2025/01/20 | 988 | 998 | 986 | 997 | +19 | +1.9% | 39,800 |
| 2025/01/17 | 981 | 983 | 976 | 978 | -7 | -0.7% | 49,400 |
| 2025/01/16 | 1,003 | 1,003 | 983 | 985 | -13 | -1.3% | 88,600 |
| 2025/01/15 | 1,003 | 1,007 | 993 | 998 | -5 | -0.5% | 58,400 |
| 2025/01/14 | 1,000 | 1,009 | 992 | 1,003 | -2 | -0.2% | 70,100 |
| 2025/01/10 | 1,001 | 1,007 | 996 | 1,005 | +3 | +0.3% | 37,500 |
| 2025/01/09 | 1,003 | 1,007 | 999 | 1,002 | +1 | +0.1% | 28,400 |
| 2025/01/08 | 1,010 | 1,013 | 1,001 | 1,001 | -9 | -0.9% | 33,100 |
| 2025/01/07 | 1,015 | 1,016 | 1,008 | 1,010 | -6 | -0.6% | 25,800 |
| 2025/01/06 | 1,013 | 1,017 | 1,008 | 1,016 | +6 | +0.6% | 45,000 |
| 2024/12/30 | 1,002 | 1,011 | 1,000 | 1,010 | +12 | +1.2% | 50,200 |
| 2024/12/27 | 995 | 999 | 988 | 998 | +10 | +1% | 49,300 |
| 2024/12/26 | 987 | 992 | 985 | 988 | -1 | -0.1% | 45,800 |
| 2024/12/25 | 994 | 994 | 978 | 989 | +4 | +0.4% | 67,000 |
| 2024/12/24 | 981 | 988 | 977 | 985 | +7 | +0.7% | 50,100 |
| 2024/12/23 | 980 | 980 | 973 | 978 | +3 | +0.3% | 113,700 |
| 2024/12/20 | 974 | 985 | 974 | 975 | +2 | +0.2% | 29,800 |
| 2024/12/19 | 962 | 976 | 962 | 973 | +1 | +0.1% | 72,900 |
| 2024/12/18 | 981 | 981 | 972 | 972 | -8 | -0.8% | 50,700 |
| 2024/12/17 | 983 | 985 | 978 | 980 | -1 | -0.1% | 37,200 |
| 2024/12/16 | 988 | 988 | 980 | 981 | -7 | -0.7% | 52,600 |
| 2024/12/13 | 992 | 994 | 988 | 988 | -1 | -0.1% | 41,400 |
| 2024/12/12 | 989 | 992 | 986 | 989 | ±0 | ±0% | 84,400 |
| 2024/12/11 | 993 | 995 | 987 | 989 | -3 | -0.3% | 23,900 |
| 2024/12/10 | 994 | 995 | 990 | 992 | -2 | -0.2% | 22,700 |
| 2024/12/09 | 989 | 998 | 986 | 994 | +6 | +0.6% | 48,800 |
| 2024/12/06 | 988 | 988 | 982 | 988 | +3 | +0.3% | 59,500 |
| 2024/12/05 | 992 | 995 | 984 | 985 | -3 | -0.3% | 65,800 |
| 2024/12/04 | 995 | 995 | 988 | 988 | -4 | -0.4% | 41,800 |
| 2024/12/03 | 996 | 996 | 991 | 992 | +3 | +0.3% | 48,500 |
51～
100
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
