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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,306 | 1,308 | 1,306 | 1,308 | +4 | +0.3% | 400 |
| 2025/08/19 | 1,285 | 1,304 | 1,285 | 1,304 | +20 | +1.6% | 3,400 |
| 2025/08/18 | 1,282 | 1,290 | 1,282 | 1,284 | -24 | -1.8% | 1,800 |
| 2025/08/15 | 1,297 | 1,308 | 1,296 | 1,308 | +11 | +0.8% | 600 |
| 2025/08/14 | 1,297 | 1,301 | 1,297 | 1,297 | ±0 | ±0% | 800 |
| 2025/08/13 | 1,310 | 1,329 | 1,297 | 1,297 | -13 | -1% | 1,900 |
| 2025/08/12 | 1,339 | 1,339 | 1,300 | 1,310 | -39 | -2.9% | 6,500 |
| 2025/08/08 | 1,346 | 1,349 | 1,346 | 1,349 | +19 | +1.4% | 1,100 |
| 2025/08/07 | 1,339 | 1,341 | 1,330 | 1,330 | - | - | 1,100 |
| 2025/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/04 | 1,340 | 1,340 | 1,318 | 1,338 | -1 | -0.1% | 2,600 |
| 2025/08/01 | 1,339 | 1,339 | 1,332 | 1,339 | +6 | +0.5% | 1,500 |
| 2025/07/31 | 1,339 | 1,339 | 1,333 | 1,333 | -6 | -0.4% | 600 |
| 2025/07/30 | 1,339 | 1,339 | 1,332 | 1,339 | +8 | +0.6% | 1,000 |
| 2025/07/29 | 1,328 | 1,331 | 1,326 | 1,331 | -2 | -0.2% | 1,100 |
| 2025/07/28 | 1,334 | 1,334 | 1,330 | 1,333 | +15 | +1.1% | 800 |
| 2025/07/25 | 1,326 | 1,327 | 1,318 | 1,318 | +8 | +0.6% | 1,900 |
| 2025/07/24 | 1,300 | 1,325 | 1,300 | 1,310 | +23 | +1.8% | 2,000 |
| 2025/07/23 | 1,289 | 1,296 | 1,287 | 1,287 | +1 | +0.1% | 1,700 |
| 2025/07/22 | 1,266 | 1,288 | 1,265 | 1,286 | +25 | +2% | 3,700 |
| 2025/07/18 | 1,292 | 1,299 | 1,261 | 1,261 | -31 | -2.4% | 3,400 |
| 2025/07/17 | 1,297 | 1,299 | 1,292 | 1,292 | -8 | -0.6% | 500 |
| 2025/07/16 | 1,315 | 1,315 | 1,300 | 1,300 | -19 | -1.4% | 800 |
| 2025/07/15 | 1,336 | 1,340 | 1,268 | 1,319 | +13 | +1% | 5,100 |
| 2025/07/14 | 1,300 | 1,306 | 1,297 | 1,306 | +6 | +0.5% | 1,300 |
| 2025/07/11 | 1,291 | 1,300 | 1,290 | 1,300 | +9 | +0.7% | 5,400 |
| 2025/07/10 | 1,300 | 1,300 | 1,290 | 1,291 | +2 | +0.2% | 3,800 |
| 2025/07/09 | 1,275 | 1,289 | 1,272 | 1,289 | +18 | +1.4% | 9,700 |
| 2025/07/08 | 1,265 | 1,271 | 1,265 | 1,271 | +10 | +0.8% | 1,000 |
| 2025/07/07 | 1,261 | 1,261 | 1,261 | 1,261 | +1 | +0.1% | 300 |
| 2025/07/04 | 1,260 | 1,262 | 1,260 | 1,260 | ±0 | ±0% | 700 |
| 2025/07/03 | 1,252 | 1,260 | 1,252 | 1,260 | +8 | +0.6% | 400 |
| 2025/07/02 | 1,251 | 1,252 | 1,251 | 1,252 | +1 | +0.1% | 200 |
| 2025/07/01 | 1,248 | 1,254 | 1,248 | 1,251 | +3 | +0.2% | 3,700 |
| 2025/06/30 | 1,247 | 1,248 | 1,247 | 1,248 | -2 | -0.2% | 500 |
| 2025/06/27 | 1,249 | 1,252 | 1,249 | 1,250 | -1 | -0.1% | 900 |
| 2025/06/26 | 1,254 | 1,255 | 1,245 | 1,251 | +1 | +0.1% | 1,700 |
| 2025/06/25 | 1,278 | 1,278 | 1,250 | 1,250 | +2 | +0.2% | 2,300 |
| 2025/06/24 | 1,245 | 1,248 | 1,242 | 1,248 | +12 | +1% | 800 |
| 2025/06/23 | 1,231 | 1,236 | 1,231 | 1,236 | -9 | -0.7% | 400 |
| 2025/06/20 | 1,250 | 1,250 | 1,245 | 1,245 | +5 | +0.4% | 200 |
| 2025/06/19 | 1,245 | 1,246 | 1,240 | 1,240 | -4 | -0.3% | 1,000 |
| 2025/06/18 | 1,255 | 1,256 | 1,243 | 1,244 | -14 | -1.1% | 1,700 |
| 2025/06/17 | 1,260 | 1,260 | 1,258 | 1,258 | +3 | +0.2% | 900 |
| 2025/06/16 | 1,278 | 1,278 | 1,251 | 1,255 | +4 | +0.3% | 1,600 |
| 2025/06/13 | 1,261 | 1,261 | 1,250 | 1,251 | -9 | -0.7% | 1,600 |
| 2025/06/12 | 1,279 | 1,279 | 1,260 | 1,260 | -29 | -2.2% | 1,600 |
| 2025/06/11 | 1,284 | 1,289 | 1,284 | 1,289 | +14 | +1.1% | 200 |
| 2025/06/10 | 1,295 | 1,296 | 1,236 | 1,275 | -23 | -1.8% | 9,000 |
1～
50
件表示中 / 3766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 | 130,800円 | +2.7% | -10.3% | 2.68% | 7.00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 |
| 伊澤タオル | 65,700円 | +10.8% | -13.4% | 5.33% | 13.17倍 | 1.69倍 |
|
- |
| 北 紡 | 21,200円 | +22.8% | - | 0.00% | 365.52倍 | 5.05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 |
| トーア紡 | 43,000円 | +5.9% | -14.8% | 3.26% | 7.59倍 | 0.28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 |
| 日東網 | 146,200円 | +1.9% | -9.4% | 3.42% | 6.89倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
