オーベクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,272 | 1,286 | 1,272 | 1,286 | -1 | -0.1% | 900 |
| 2025/05/29 | 1,259 | 1,287 | 1,259 | 1,287 | +29 | +2.3% | 1,400 |
| 2025/05/28 | 1,255 | 1,260 | 1,255 | 1,258 | +7 | +0.6% | 3,600 |
| 2025/05/27 | 1,253 | 1,262 | 1,250 | 1,251 | -1 | -0.1% | 1,500 |
| 2025/05/26 | 1,255 | 1,270 | 1,252 | 1,252 | -2 | -0.2% | 700 |
| 2025/05/23 | 1,274 | 1,274 | 1,254 | 1,254 | -10 | -0.8% | 3,100 |
| 2025/05/22 | 1,278 | 1,278 | 1,251 | 1,264 | -19 | -1.5% | 2,300 |
| 2025/05/21 | 1,244 | 1,283 | 1,244 | 1,283 | +40 | +3.2% | 2,500 |
| 2025/05/20 | 1,261 | 1,283 | 1,240 | 1,243 | -31 | -2.4% | 5,800 |
| 2025/05/19 | 1,284 | 1,492 | 1,260 | 1,274 | -14 | -1.1% | 202,600 |
| 2025/05/16 | 1,298 | 1,298 | 1,288 | 1,288 | -10 | -0.8% | 1,000 |
| 2025/05/15 | 1,310 | 1,310 | 1,280 | 1,298 | -13 | -1% | 2,400 |
| 2025/05/14 | 1,320 | 1,320 | 1,300 | 1,311 | -16 | -1.2% | 3,800 |
| 2025/05/13 | 1,343 | 1,377 | 1,320 | 1,327 | -136 | -9.3% | 25,300 |
| 2025/05/12 | 1,450 | 1,472 | 1,444 | 1,463 | +43 | +3% | 9,900 |
| 2025/05/09 | 1,423 | 1,423 | 1,417 | 1,420 | -2 | -0.1% | 800 |
| 2025/05/08 | 1,410 | 1,422 | 1,410 | 1,422 | +12 | +0.9% | 1,700 |
| 2025/05/07 | 1,440 | 1,492 | 1,405 | 1,410 | -31 | -2.2% | 13,800 |
| 2025/05/02 | 1,454 | 1,470 | 1,441 | 1,441 | -9 | -0.6% | 1,700 |
| 2025/05/01 | 1,438 | 1,450 | 1,438 | 1,450 | +17 | +1.2% | 800 |
| 2025/04/30 | 1,448 | 1,448 | 1,433 | 1,433 | -3 | -0.2% | 1,000 |
| 2025/04/28 | 1,443 | 1,444 | 1,436 | 1,436 | -8 | -0.6% | 1,500 |
| 2025/04/25 | 1,459 | 1,459 | 1,443 | 1,444 | -2 | -0.1% | 4,200 |
| 2025/04/24 | 1,446 | 1,450 | 1,430 | 1,446 | +17 | +1.2% | 6,000 |
| 2025/04/23 | 1,410 | 1,429 | 1,410 | 1,429 | +19 | +1.3% | 3,800 |
| 2025/04/22 | 1,413 | 1,458 | 1,386 | 1,410 | -3 | -0.2% | 4,200 |
| 2025/04/21 | 1,402 | 1,419 | 1,397 | 1,413 | +41 | +3% | 2,500 |
| 2025/04/18 | 1,397 | 1,545 | 1,356 | 1,372 | -42 | -3% | 62,600 |
| 2025/04/17 | 1,415 | 1,415 | 1,414 | 1,414 | +11 | +0.8% | 200 |
| 2025/04/16 | 1,399 | 1,403 | 1,385 | 1,403 | +7 | +0.5% | 3,900 |
| 2025/04/15 | 1,397 | 1,397 | 1,395 | 1,396 | +15 | +1.1% | 800 |
| 2025/04/14 | 1,345 | 1,384 | 1,325 | 1,381 | +64 | +4.9% | 5,500 |
| 2025/04/11 | 1,317 | 1,317 | 1,287 | 1,317 | ±0 | ±0% | 1,200 |
| 2025/04/10 | 1,349 | 1,349 | 1,313 | 1,317 | +58 | +4.6% | 2,800 |
| 2025/04/09 | 1,224 | 1,260 | 1,216 | 1,259 | +14 | +1.1% | 600 |
| 2025/04/08 | 1,267 | 1,291 | 1,244 | 1,245 | +38 | +3.1% | 3,100 |
| 2025/04/07 | 1,265 | 1,265 | 1,181 | 1,207 | -123 | -9.2% | 7,500 |
| 2025/04/04 | 1,400 | 1,400 | 1,255 | 1,330 | -80 | -5.7% | 6,600 |
| 2025/04/03 | 1,404 | 1,410 | 1,400 | 1,410 | +6 | +0.4% | 1,900 |
| 2025/04/02 | 1,404 | 1,404 | 1,404 | 1,404 | - | - | 200 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,405 | 1,405 | 1,404 | 1,404 | -4 | -0.3% | 700 |
| 2025/03/28 | 1,402 | 1,434 | 1,402 | 1,408 | -34 | -2.4% | 1,100 |
| 2025/03/27 | 1,486 | 1,530 | 1,424 | 1,442 | -44 | -3% | 4,600 |
| 2025/03/26 | 1,529 | 1,530 | 1,486 | 1,486 | -28 | -1.8% | 2,600 |
| 2025/03/25 | 1,456 | 1,540 | 1,456 | 1,514 | +57 | +3.9% | 7,800 |
| 2025/03/24 | 1,422 | 1,471 | 1,421 | 1,457 | +40 | +2.8% | 4,700 |
| 2025/03/21 | 1,417 | 1,420 | 1,414 | 1,417 | +14 | +1% | 2,000 |
| 2025/03/19 | 1,410 | 1,418 | 1,403 | 1,403 | +1 | +0.1% | 1,500 |
| 2025/03/18 | 1,402 | 1,402 | 1,402 | 1,402 | ±0 | ±0% | 1,200 |
1～
50
件表示中 / 3710件
類似銘柄と比較する
現在ご覧いただいている「オーベクス」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 |
|---|---|---|---|---|---|---|---|---|
| オーベクス | 129,100円 | +2.7% | -10.3% | 2.71% | 6.96倍 | 0.53倍 |
|
フェルト生産技術の応用でペン先や医療機器を製造。化粧用ペン先に傾注。祖業の製帽譲渡 |
| サイボー | 47,300円 | -0.4% | -1.4% | 3.38% | 7.61倍 | 0.34倍 |
|
商業施設賃貸が安定収益源。主力の繊維ではサステナブル商品開発推進。プリント加工にも注力 |
| 北日紡 | 17,900円 | +22.8% | - | 0.00% | 284.13倍 | 3.93倍 |
|
地元有志設立。帝人からの受託主体。生産は本社松任工場へ集約。防犯カメラ販売に新規参入 |
| 日東網 | 143,500円 | +0.5% | -34.2% | 3.48% | 10.63倍 | 0.53倍 |
|
合繊製無結節網の最大手。漁網と漁労機器が主力。タイ拠点軸に東南アジアなど海外開拓へ注力 |
| トーア紡 | 39,300円 | +5.9% | -14.8% | 3.56% | 6.94倍 | 0.26倍 |
|
毛織物など衣料老舗。自動車用内装材や半導体関連部材など多角化。安定収益の不動産が利益柱 |
市場注目の銘柄
チャート関連のコラム
