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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,012 | 1,013 | 997 | 1,008 | +3 | +0.3% | 14,700 |
| 2024/09/17 | 1,000 | 1,011 | 995 | 1,005 | +12 | +1.2% | 18,200 |
| 2024/09/13 | 994 | 997 | 992 | 993 | +5 | +0.5% | 10,400 |
| 2024/09/12 | 995 | 1,001 | 983 | 988 | ±0 | ±0% | 31,200 |
| 2024/09/11 | 1,005 | 1,005 | 978 | 988 | -17 | -1.7% | 44,900 |
| 2024/09/10 | 1,012 | 1,012 | 999 | 1,005 | -2 | -0.2% | 13,000 |
| 2024/09/09 | 983 | 1,007 | 974 | 1,007 | +6 | +0.6% | 35,000 |
| 2024/09/06 | 1,013 | 1,013 | 993 | 1,001 | -8 | -0.8% | 28,600 |
| 2024/09/05 | 999 | 1,019 | 994 | 1,009 | +13 | +1.3% | 23,300 |
| 2024/09/04 | 1,010 | 1,010 | 993 | 996 | -27 | -2.6% | 53,900 |
| 2024/09/03 | 1,018 | 1,027 | 1,017 | 1,023 | +3 | +0.3% | 17,300 |
| 2024/09/02 | 1,048 | 1,052 | 1,018 | 1,020 | -13 | -1.3% | 33,100 |
| 2024/08/30 | 1,060 | 1,060 | 1,031 | 1,033 | -9 | -0.9% | 36,700 |
| 2024/08/29 | 1,051 | 1,059 | 1,042 | 1,042 | -13 | -1.2% | 16,400 |
| 2024/08/28 | 1,057 | 1,057 | 1,048 | 1,055 | -5 | -0.5% | 38,600 |
| 2024/08/27 | 1,049 | 1,060 | 1,039 | 1,060 | +19 | +1.8% | 17,000 |
| 2024/08/26 | 1,049 | 1,053 | 1,035 | 1,041 | +8 | +0.8% | 25,300 |
| 2024/08/23 | 1,032 | 1,040 | 1,029 | 1,033 | +5 | +0.5% | 18,700 |
| 2024/08/22 | 1,019 | 1,033 | 1,019 | 1,028 | +10 | +1% | 16,300 |
| 2024/08/21 | 1,014 | 1,020 | 1,006 | 1,018 | +4 | +0.4% | 20,600 |
| 2024/08/20 | 1,020 | 1,022 | 1,009 | 1,014 | +8 | +0.8% | 23,000 |
| 2024/08/19 | 1,015 | 1,021 | 1,006 | 1,006 | -8 | -0.8% | 47,200 |
| 2024/08/16 | 1,025 | 1,025 | 1,005 | 1,014 | +2 | +0.2% | 43,500 |
| 2024/08/15 | 1,012 | 1,029 | 1,005 | 1,012 | +4 | +0.4% | 21,100 |
| 2024/08/14 | 1,020 | 1,021 | 1,006 | 1,008 | -11 | -1.1% | 24,600 |
| 2024/08/13 | 1,001 | 1,025 | 1,001 | 1,019 | +23 | +2.3% | 19,000 |
| 2024/08/09 | 1,013 | 1,021 | 987 | 996 | +10 | +1% | 34,200 |
| 2024/08/08 | 985 | 1,001 | 984 | 986 | -9 | -0.9% | 37,700 |
| 2024/08/07 | 960 | 1,014 | 959 | 995 | +27 | +2.8% | 32,700 |
| 2024/08/06 | 946 | 1,002 | 946 | 968 | +82 | +9.3% | 57,400 |
| 2024/08/05 | 966 | 974 | 884 | 886 | -125 | -12.4% | 106,400 |
| 2024/08/02 | 1,033 | 1,034 | 1,011 | 1,011 | -56 | -5.2% | 62,300 |
| 2024/08/01 | 1,093 | 1,093 | 1,050 | 1,067 | -26 | -2.4% | 37,800 |
| 2024/07/31 | 1,074 | 1,093 | 1,067 | 1,093 | +19 | +1.8% | 10,600 |
| 2024/07/30 | 1,105 | 1,105 | 1,073 | 1,074 | -32 | -2.9% | 142,000 |
| 2024/07/29 | 1,091 | 1,106 | 1,081 | 1,106 | +31 | +2.9% | 32,100 |
| 2024/07/26 | 1,071 | 1,089 | 1,065 | 1,075 | -2 | -0.2% | 24,800 |
| 2024/07/25 | 1,074 | 1,082 | 1,067 | 1,077 | -1 | -0.1% | 36,100 |
| 2024/07/24 | 1,088 | 1,090 | 1,077 | 1,078 | -10 | -0.9% | 18,000 |
| 2024/07/23 | 1,085 | 1,095 | 1,084 | 1,088 | +10 | +0.9% | 26,400 |
| 2024/07/22 | 1,084 | 1,085 | 1,068 | 1,078 | -6 | -0.6% | 29,700 |
| 2024/07/19 | 1,078 | 1,091 | 1,078 | 1,084 | -3 | -0.3% | 58,100 |
| 2024/07/18 | 1,094 | 1,097 | 1,082 | 1,087 | -9 | -0.8% | 28,600 |
| 2024/07/17 | 1,110 | 1,110 | 1,092 | 1,096 | -5 | -0.5% | 25,700 |
| 2024/07/16 | 1,118 | 1,126 | 1,098 | 1,101 | -7 | -0.6% | 74,900 |
| 2024/07/12 | 1,070 | 1,117 | 1,061 | 1,108 | +39 | +3.6% | 137,400 |
| 2024/07/11 | 1,052 | 1,070 | 1,047 | 1,069 | +24 | +2.3% | 85,600 |
| 2024/07/10 | 1,060 | 1,060 | 1,040 | 1,045 | -13 | -1.2% | 37,000 |
| 2024/07/09 | 1,063 | 1,064 | 1,050 | 1,058 | ±0 | ±0% | 51,400 |
| 2024/07/08 | 1,083 | 1,083 | 1,058 | 1,058 | -19 | -1.8% | 31,500 |
151～
200
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
