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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 900 | 923 | 900 | 910 | ±0 | ±0% | 900 |
| 2022/03/01 | 915 | 925 | 910 | 910 | -20 | -2.2% | 1,600 |
| 2022/02/28 | 925 | 930 | 911 | 930 | +5 | +0.5% | 1,400 |
| 2022/02/25 | 970 | 970 | 925 | 925 | -48 | -4.9% | 4,400 |
| 2022/02/24 | 971 | 985 | 970 | 973 | +13 | +1.4% | 1,600 |
| 2022/02/22 | 988 | 991 | 960 | 960 | -30 | -3% | 800 |
| 2022/02/21 | 988 | 990 | 988 | 990 | ±0 | ±0% | 200 |
| 2022/02/18 | 990 | 990 | 990 | 990 | ±0 | ±0% | 300 |
| 2022/02/17 | 990 | 990 | 990 | 990 | ±0 | ±0% | 200 |
| 2022/02/16 | 986 | 990 | 986 | 990 | +28 | +2.9% | 900 |
| 2022/02/15 | 980 | 980 | 962 | 962 | -19 | -1.9% | 700 |
| 2022/02/14 | 985 | 987 | 981 | 981 | -16 | -1.6% | 800 |
| 2022/02/10 | 1,010 | 1,020 | 982 | 997 | +2 | +0.2% | 2,000 |
| 2022/02/09 | 970 | 995 | 966 | 995 | +37 | +3.9% | 6,500 |
| 2022/02/08 | 965 | 976 | 950 | 958 | -22 | -2.2% | 5,700 |
| 2022/02/07 | 1,010 | 1,010 | 980 | 980 | -40 | -3.9% | 4,000 |
| 2022/02/04 | 1,004 | 1,028 | 1,004 | 1,020 | +20 | +2% | 2,000 |
| 2022/02/03 | 1,000 | 1,000 | 1,000 | 1,000 | +10 | +1% | 2,700 |
| 2022/02/02 | 978 | 990 | 977 | 990 | +12 | +1.2% | 5,100 |
| 2022/02/01 | 980 | 981 | 978 | 978 | +1 | +0.1% | 800 |
| 2022/01/31 | 980 | 980 | 965 | 977 | -3 | -0.3% | 2,100 |
| 2022/01/28 | 990 | 990 | 971 | 980 | -13 | -1.3% | 3,500 |
| 2022/01/27 | 1,000 | 1,002 | 983 | 993 | +2 | +0.2% | 4,500 |
| 2022/01/26 | 985 | 994 | 985 | 991 | +9 | +0.9% | 500 |
| 2022/01/25 | 976 | 985 | 969 | 982 | +7 | +0.7% | 2,700 |
| 2022/01/24 | 974 | 975 | 970 | 975 | -5 | -0.5% | 1,100 |
| 2022/01/21 | 976 | 999 | 975 | 980 | -6 | -0.6% | 1,900 |
| 2022/01/20 | 960 | 986 | 960 | 986 | +12 | +1.2% | 1,600 |
| 2022/01/19 | 960 | 974 | 952 | 974 | -1 | -0.1% | 2,300 |
| 2022/01/18 | 975 | 975 | 960 | 975 | ±0 | ±0% | 2,000 |
| 2022/01/17 | 982 | 982 | 962 | 975 | -8 | -0.8% | 1,600 |
| 2022/01/14 | 970 | 983 | 966 | 983 | +3 | +0.3% | 1,300 |
| 2022/01/13 | 982 | 983 | 969 | 980 | -2 | -0.2% | 900 |
| 2022/01/12 | 947 | 984 | 947 | 982 | +45 | +4.8% | 5,000 |
| 2022/01/11 | 931 | 940 | 931 | 937 | +6 | +0.6% | 800 |
| 2022/01/07 | 943 | 943 | 929 | 931 | +14 | +1.5% | 1,200 |
| 2022/01/06 | 943 | 943 | 917 | 917 | -26 | -2.8% | 600 |
| 2022/01/05 | 929 | 943 | 929 | 943 | +21 | +2.3% | 400 |
| 2022/01/04 | 930 | 931 | 922 | 922 | -6 | -0.6% | 800 |
| 2021/12/30 | 897 | 933 | 897 | 928 | +38 | +4.3% | 1,300 |
| 2021/12/29 | 881 | 890 | 876 | 890 | +6 | +0.7% | 2,000 |
| 2021/12/28 | 903 | 904 | 884 | 884 | -19 | -2.1% | 3,600 |
| 2021/12/27 | 908 | 908 | 903 | 903 | -5 | -0.6% | 2,000 |
| 2021/12/24 | 923 | 928 | 908 | 908 | -15 | -1.6% | 2,000 |
| 2021/12/23 | 936 | 936 | 921 | 923 | -12 | -1.3% | 1,700 |
| 2021/12/22 | 907 | 936 | 907 | 935 | +25 | +2.7% | 2,900 |
| 2021/12/21 | 907 | 912 | 907 | 910 | -1 | -0.1% | 1,400 |
| 2021/12/20 | 911 | 926 | 910 | 911 | -9 | -1% | 3,900 |
| 2021/12/17 | 948 | 948 | 915 | 920 | -27 | -2.9% | 1,800 |
| 2021/12/16 | 948 | 948 | 930 | 947 | +15 | +1.6% | 2,800 |
851～
900
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 | 130,900円 | +2.7% | -10.3% | 2.67% | 7.01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 | 66,200円 | +10.8% | -13.4% | 5.29% | 13.27倍 | 1.70倍 |
|
- |
| 北 紡 | 21,600円 | +22.8% | - | 0.00% | 372.41倍 | 5.15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 | 146,000円 | +1.9% | -9.4% | 3.42% | 6.88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
