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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 1,375 | 1,375 | 1,326 | 1,349 | -26 | -1.9% | 3,000 |
| 2025/03/03 | 1,355 | 1,376 | 1,355 | 1,375 | +26 | +1.9% | 2,200 |
| 2025/02/28 | 1,342 | 1,350 | 1,330 | 1,349 | -1 | -0.1% | 3,700 |
| 2025/02/27 | 1,344 | 1,351 | 1,335 | 1,350 | +4 | +0.3% | 3,800 |
| 2025/02/26 | 1,348 | 1,348 | 1,341 | 1,346 | -1 | -0.1% | 400 |
| 2025/02/25 | 1,335 | 1,348 | 1,325 | 1,347 | +12 | +0.9% | 3,700 |
| 2025/02/21 | 1,340 | 1,340 | 1,335 | 1,335 | -3 | -0.2% | 1,200 |
| 2025/02/20 | 1,337 | 1,338 | 1,335 | 1,338 | -10 | -0.7% | 600 |
| 2025/02/19 | 1,350 | 1,350 | 1,340 | 1,348 | -1 | -0.1% | 1,200 |
| 2025/02/18 | 1,349 | 1,355 | 1,338 | 1,349 | +4 | +0.3% | 3,300 |
| 2025/02/17 | 1,335 | 1,345 | 1,335 | 1,345 | +13 | +1% | 800 |
| 2025/02/14 | 1,335 | 1,344 | 1,323 | 1,332 | +6 | +0.5% | 2,700 |
| 2025/02/13 | 1,342 | 1,344 | 1,322 | 1,326 | -12 | -0.9% | 3,000 |
| 2025/02/12 | 1,335 | 1,338 | 1,320 | 1,338 | +8 | +0.6% | 4,600 |
| 2025/02/10 | 1,330 | 1,341 | 1,320 | 1,330 | +1 | +0.1% | 21,500 |
| 2025/02/07 | 1,244 | 1,329 | 1,236 | 1,329 | +100 | +8.1% | 2,800 |
| 2025/02/06 | 1,238 | 1,244 | 1,229 | 1,229 | +3 | +0.2% | 1,400 |
| 2025/02/05 | 1,198 | 1,228 | 1,198 | 1,226 | +28 | +2.3% | 700 |
| 2025/02/04 | 1,198 | 1,210 | 1,190 | 1,198 | -27 | -2.2% | 2,100 |
| 2025/02/03 | 1,236 | 1,236 | 1,225 | 1,225 | -7 | -0.6% | 900 |
| 2025/01/31 | 1,229 | 1,234 | 1,229 | 1,232 | -5 | -0.4% | 800 |
| 2025/01/30 | 1,236 | 1,237 | 1,215 | 1,237 | +31 | +2.6% | 1,200 |
| 2025/01/29 | 1,206 | 1,206 | 1,206 | 1,206 | -30 | -2.4% | 100 |
| 2025/01/28 | 1,216 | 1,236 | 1,210 | 1,236 | +20 | +1.6% | 600 |
| 2025/01/27 | 1,240 | 1,240 | 1,216 | 1,216 | +2 | +0.2% | 500 |
| 2025/01/24 | 1,218 | 1,218 | 1,209 | 1,214 | +26 | +2.2% | 3,400 |
| 2025/01/23 | 1,179 | 1,188 | 1,179 | 1,188 | +9 | +0.8% | 400 |
| 2025/01/22 | 1,190 | 1,195 | 1,179 | 1,179 | +3 | +0.3% | 2,400 |
| 2025/01/21 | 1,189 | 1,189 | 1,176 | 1,176 | -13 | -1.1% | 2,300 |
| 2025/01/20 | 1,189 | 1,190 | 1,189 | 1,189 | ±0 | ±0% | 1,100 |
| 2025/01/17 | 1,213 | 1,213 | 1,182 | 1,189 | -20 | -1.7% | 3,600 |
| 2025/01/16 | 1,231 | 1,231 | 1,206 | 1,209 | +4 | +0.3% | 1,900 |
| 2025/01/15 | 1,220 | 1,220 | 1,205 | 1,205 | +5 | +0.4% | 200 |
| 2025/01/14 | 1,213 | 1,216 | 1,200 | 1,200 | -11 | -0.9% | 3,200 |
| 2025/01/10 | 1,242 | 1,242 | 1,185 | 1,211 | -31 | -2.5% | 5,800 |
| 2025/01/09 | 1,251 | 1,272 | 1,242 | 1,242 | -8 | -0.6% | 1,300 |
| 2025/01/08 | 1,248 | 1,253 | 1,248 | 1,250 | -2 | -0.2% | 700 |
| 2025/01/07 | 1,260 | 1,260 | 1,250 | 1,252 | -8 | -0.6% | 1,300 |
| 2025/01/06 | 1,297 | 1,297 | 1,252 | 1,260 | -20 | -1.6% | 4,400 |
| 2024/12/30 | 1,251 | 1,291 | 1,251 | 1,280 | +21 | +1.7% | 1,100 |
| 2024/12/27 | 1,216 | 1,300 | 1,216 | 1,259 | +45 | +3.7% | 2,100 |
| 2024/12/26 | 1,206 | 1,214 | 1,191 | 1,214 | +8 | +0.7% | 2,400 |
| 2024/12/25 | 1,214 | 1,214 | 1,206 | 1,206 | -8 | -0.7% | 2,100 |
| 2024/12/24 | 1,193 | 1,214 | 1,193 | 1,214 | +32 | +2.7% | 3,800 |
| 2024/12/23 | 1,200 | 1,200 | 1,175 | 1,182 | -7 | -0.6% | 2,600 |
| 2024/12/20 | 1,174 | 1,190 | 1,174 | 1,189 | +17 | +1.5% | 1,500 |
| 2024/12/19 | 1,172 | 1,172 | 1,172 | 1,172 | +6 | +0.5% | 100 |
| 2024/12/18 | 1,165 | 1,175 | 1,165 | 1,166 | +5 | +0.4% | 1,200 |
| 2024/12/17 | 1,175 | 1,175 | 1,161 | 1,161 | -28 | -2.4% | 1,100 |
| 2024/12/16 | 1,189 | 1,189 | 1,189 | 1,189 | -3 | -0.3% | 200 |
51～
100
件表示中 / 3701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 | 127,400円 | +2.7% | -10.3% | 2.75% | 6.87倍 | 0.52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 | 47,000円 | -0.4% | -1.4% | 3.40% | 7.56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 | 20,800円 | +22.8% | - | 0.00% | 330.16倍 | 4.56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 | 140,500円 | +0.5% | -34.2% | 3.56% | 10.41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 |
| トーア紡 | 39,700円 | +5.9% | -14.8% | 3.53% | 7.01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
