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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/03/17 | 1,379 | 1,409 | 1,379 | 1,402 | +27 | +2% | 7,800 |
| 2025/03/14 | 1,369 | 1,377 | 1,360 | 1,375 | +6 | +0.4% | 1,800 |
| 2025/03/13 | 1,374 | 1,374 | 1,369 | 1,369 | ±0 | ±0% | 200 |
| 2025/03/12 | 1,353 | 1,379 | 1,353 | 1,369 | +14 | +1% | 900 |
| 2025/03/11 | 1,365 | 1,365 | 1,355 | 1,355 | -10 | -0.7% | 900 |
| 2025/03/10 | 1,375 | 1,379 | 1,337 | 1,365 | +2 | +0.1% | 2,600 |
| 2025/03/07 | 1,358 | 1,363 | 1,358 | 1,363 | -4 | -0.3% | 200 |
| 2025/03/06 | 1,352 | 1,371 | 1,352 | 1,367 | +14 | +1% | 1,200 |
| 2025/03/05 | 1,345 | 1,374 | 1,343 | 1,353 | +4 | +0.3% | 600 |
| 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 |
51～
100
件表示中 / 3735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 | 126,000円 | +2.7% | -10.3% | 2.78% | 6.79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 | 50,200円 | -0.4% | -1.4% | 3.19% | 8.07倍 | 0.36倍 |
|
埼玉・川口の商業施設、病院の不動産賃貸が収益柱。祖業の繊維は原糸輸入販売、法人用制服等 |
| 北 紡 | 23,000円 | +22.8% | - | 0.00% | 370.97倍 | 5.16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 | 140,900円 | +1.9% | -9.4% | 3.55% | 6.64倍 | 0.50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 | 40,000円 | +5.9% | -14.8% | 3.50% | 7.06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
