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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 940 | 950 | 940 | 945 | +5 | +0.5% | 1,400 |
| 2018/07/17 | 940 | 940 | 940 | 940 | +2 | +0.2% | 200 |
| 2018/07/13 | 945 | 945 | 938 | 938 | -22 | -2.3% | 2,000 |
| 2018/07/12 | 943 | 960 | 943 | 960 | +5 | +0.5% | 400 |
| 2018/07/11 | 941 | 955 | 941 | 955 | -10 | -1% | 500 |
| 2018/07/10 | 968 | 968 | 965 | 965 | +22 | +2.3% | 1,700 |
| 2018/07/09 | 933 | 945 | 933 | 943 | +2 | +0.2% | 600 |
| 2018/07/06 | 948 | 948 | 940 | 941 | -9 | -0.9% | 400 |
| 2018/07/05 | 965 | 965 | 950 | 950 | - | - | 1,700 |
| 2018/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/03 | 992 | 992 | 955 | 970 | -25 | -2.5% | 1,800 |
| 2018/07/02 | 995 | 995 | 995 | 995 | +28 | +2.9% | 100 |
| 2018/06/29 | 967 | 967 | 967 | 967 | -9 | -0.9% | 300 |
| 2018/06/28 | 963 | 976 | 963 | 976 | +2 | +0.2% | 500 |
| 2018/06/27 | 984 | 984 | 967 | 974 | - | - | 1,500 |
| 2018/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/25 | 999 | 999 | 999 | 999 | +27 | +2.8% | 800 |
| 2018/06/22 | 963 | 972 | 963 | 972 | -3 | -0.3% | 400 |
| 2018/06/21 | 975 | 975 | 975 | 975 | -1 | -0.1% | 100 |
| 2018/06/20 | 984 | 990 | 975 | 976 | -16 | -1.6% | 3,100 |
| 2018/06/19 | 985 | 992 | 985 | 992 | -3 | -0.3% | 900 |
| 2018/06/18 | 992 | 995 | 992 | 995 | +4 | +0.4% | 800 |
| 2018/06/15 | 991 | 991 | 991 | 991 | -9 | -0.9% | 100 |
| 2018/06/14 | 999 | 1,000 | 996 | 1,000 | ±0 | ±0% | 1,000 |
| 2018/06/13 | 999 | 1,000 | 999 | 1,000 | ±0 | ±0% | 2,200 |
| 2018/06/12 | 998 | 1,000 | 996 | 1,000 | +17 | +1.7% | 1,500 |
| 2018/06/11 | 1,000 | 1,000 | 983 | 983 | -11 | -1.1% | 2,700 |
| 2018/06/08 | 987 | 994 | 987 | 994 | - | - | 700 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 985 | 986 | 985 | 986 | -9 | -0.9% | 300 |
| 2018/06/05 | 990 | 995 | 990 | 995 | ±0 | ±0% | 400 |
| 2018/06/04 | 995 | 995 | 995 | 995 | ±0 | ±0% | 100 |
| 2018/06/01 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 600 |
| 2018/05/31 | 998 | 1,000 | 998 | 1,000 | +15 | +1.5% | 1,200 |
| 2018/05/30 | 985 | 985 | 985 | 985 | -15 | -1.5% | 100 |
| 2018/05/29 | 1,023 | 1,023 | 1,000 | 1,000 | -22 | -2.2% | 2,600 |
| 2018/05/28 | 1,016 | 1,022 | 1,016 | 1,022 | -5 | -0.5% | 300 |
| 2018/05/25 | 1,031 | 1,031 | 1,027 | 1,027 | +23 | +2.3% | 1,000 |
| 2018/05/24 | 996 | 1,008 | 996 | 1,004 | -9 | -0.9% | 1,400 |
| 2018/05/23 | 1,012 | 1,013 | 1,011 | 1,013 | +1 | +0.1% | 1,100 |
| 2018/05/22 | 1,012 | 1,012 | 1,012 | 1,012 | -3 | -0.3% | 100 |
| 2018/05/21 | 1,012 | 1,015 | 1,012 | 1,015 | ±0 | ±0% | 300 |
| 2018/05/18 | 1,015 | 1,015 | 1,015 | 1,015 | -2 | -0.2% | 200 |
| 2018/05/17 | 1,017 | 1,017 | 1,017 | 1,017 | ±0 | ±0% | 400 |
| 2018/05/16 | 1,007 | 1,017 | 1,007 | 1,017 | +8 | +0.8% | 1,100 |
| 2018/05/15 | 1,008 | 1,009 | 1,008 | 1,009 | +1 | +0.1% | 500 |
| 2018/05/14 | 1,000 | 1,020 | 1,000 | 1,008 | +28 | +2.9% | 6,900 |
| 2018/05/11 | 979 | 995 | 966 | 980 | ±0 | ±0% | 10,400 |
| 2018/05/10 | 980 | 980 | 980 | 980 | ±0 | ±0% | 500 |
| 2018/05/09 | 979 | 980 | 979 | 980 | -1 | -0.1% | 200 |
1701～
1750
件表示中 / 3736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 | 126,100円 | +2.7% | -10.3% | 2.78% | 6.80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 | 23,900円 | +22.8% | - | 0.00% | 385.48倍 | 5.36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 | 140,600円 | +1.9% | -9.4% | 3.56% | 6.63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 | 39,800円 | +5.9% | -14.8% | 3.52% | 7.03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
