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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,020 | 1,020 | 1,013 | 1,013 | ±0 | ±0% | 1,800 |
| 2017/12/05 | 1,021 | 1,021 | 1,003 | 1,013 | -7 | -0.7% | 7,100 |
| 2017/12/04 | 1,030 | 1,035 | 1,020 | 1,020 | -10 | -1% | 5,300 |
| 2017/12/01 | 1,038 | 1,038 | 1,030 | 1,030 | -5 | -0.5% | 1,400 |
| 2017/11/30 | 1,040 | 1,040 | 1,034 | 1,035 | -5 | -0.5% | 1,700 |
| 2017/11/29 | 1,043 | 1,045 | 1,034 | 1,040 | +9 | +0.9% | 4,000 |
| 2017/11/28 | 1,035 | 1,046 | 1,030 | 1,031 | -6 | -0.6% | 5,900 |
| 2017/11/27 | 1,029 | 1,049 | 1,029 | 1,037 | +10 | +1% | 2,100 |
| 2017/11/24 | 1,023 | 1,027 | 1,020 | 1,027 | +6 | +0.6% | 2,700 |
| 2017/11/22 | 1,011 | 1,037 | 1,011 | 1,021 | +16 | +1.6% | 3,800 |
| 2017/11/21 | 1,010 | 1,028 | 1,005 | 1,005 | -4 | -0.4% | 2,300 |
| 2017/11/20 | 995 | 1,013 | 995 | 1,009 | +16 | +1.6% | 3,300 |
| 2017/11/17 | 995 | 999 | 993 | 993 | -4 | -0.4% | 2,400 |
| 2017/11/16 | 996 | 997 | 982 | 997 | +1 | +0.1% | 4,700 |
| 2017/11/15 | 1,014 | 1,014 | 990 | 996 | -16 | -1.6% | 13,000 |
| 2017/11/14 | 1,094 | 1,099 | 976 | 1,012 | -100 | -9% | 32,900 |
| 2017/11/13 | 1,181 | 1,181 | 1,089 | 1,112 | -83 | -6.9% | 15,500 |
| 2017/11/10 | 1,199 | 1,199 | 1,186 | 1,195 | ±0 | ±0% | 4,900 |
| 2017/11/09 | 1,199 | 1,204 | 1,195 | 1,195 | +2 | +0.2% | 1,700 |
| 2017/11/08 | 1,200 | 1,200 | 1,193 | 1,193 | -10 | -0.8% | 800 |
| 2017/11/07 | 1,203 | 1,203 | 1,203 | 1,203 | +1 | +0.1% | 800 |
| 2017/11/06 | 1,212 | 1,212 | 1,202 | 1,202 | -10 | -0.8% | 800 |
| 2017/11/02 | 1,212 | 1,212 | 1,212 | 1,212 | +3 | +0.2% | 300 |
| 2017/11/01 | 1,213 | 1,213 | 1,208 | 1,209 | -1 | -0.1% | 4,100 |
| 2017/10/31 | 1,211 | 1,213 | 1,210 | 1,210 | -2 | -0.2% | 2,200 |
| 2017/10/30 | 1,210 | 1,215 | 1,210 | 1,212 | +4 | +0.3% | 3,900 |
| 2017/10/27 | 1,207 | 1,208 | 1,205 | 1,208 | +3 | +0.2% | 2,100 |
| 2017/10/26 | 1,199 | 1,205 | 1,199 | 1,205 | +5 | +0.4% | 2,400 |
| 2017/10/25 | 1,199 | 1,200 | 1,198 | 1,200 | +5 | +0.4% | 2,800 |
| 2017/10/24 | 1,193 | 1,195 | 1,191 | 1,195 | +2 | +0.2% | 2,400 |
| 2017/10/23 | 1,191 | 1,193 | 1,189 | 1,193 | +3 | +0.3% | 2,500 |
| 2017/10/20 | 1,193 | 1,193 | 1,190 | 1,190 | -1 | -0.1% | 1,900 |
| 2017/10/19 | 1,192 | 1,195 | 1,191 | 1,191 | -2 | -0.2% | 700 |
| 2017/10/18 | 1,195 | 1,195 | 1,192 | 1,193 | +2 | +0.2% | 1,700 |
| 2017/10/17 | 1,189 | 1,198 | 1,189 | 1,191 | +2 | +0.2% | 1,200 |
| 2017/10/16 | 1,190 | 1,190 | 1,189 | 1,189 | -2 | -0.2% | 900 |
| 2017/10/13 | 1,182 | 1,193 | 1,182 | 1,191 | +9 | +0.8% | 3,500 |
| 2017/10/12 | 1,180 | 1,190 | 1,180 | 1,182 | -6 | -0.5% | 4,900 |
| 2017/10/11 | 1,190 | 1,193 | 1,188 | 1,188 | -5 | -0.4% | 5,800 |
| 2017/10/10 | 1,193 | 1,193 | 1,190 | 1,193 | +1 | +0.1% | 1,900 |
| 2017/10/06 | 1,198 | 1,200 | 1,192 | 1,192 | +4 | +0.3% | 3,200 |
| 2017/10/05 | 1,208 | 1,208 | 1,188 | 1,188 | -24 | -2% | 6,300 |
| 2017/10/04 | 1,212 | 1,212 | 1,212 | 1,212 | ±0 | ±0% | 600 |
| 2017/10/03 | 1,227 | 1,227 | 1,212 | 1,212 | -10 | -0.8% | 900 |
| 2017/10/02 | 1,219 | 1,222 | 1,206 | 1,222 | -6 | -0.5% | 2,900 |
| 2017/09/29 | 1,223 | 1,228 | 1,223 | 1,228 | +5 | +0.4% | 1,300 |
| 2017/09/28 | 1,218 | 1,239 | 1,218 | 1,223 | +8 | +0.7% | 5,400 |
| 2017/09/27 | 1,181 | 1,217 | 1,181 | 1,215 | +979 | +414.8% | 2,000 |
| 2017/09/26 | 235 | 241 | 235 | 236 | -3 | -1.3% | 31,000 |
| 2017/09/25 | 240 | 241 | 235 | 239 | -2 | -0.8% | 14,000 |
1851～
1900
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 | 50,600円 | -0.4% | -1.4% | 3.16% | 8.13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 | 24,200円 | +22.8% | - | 0.00% | 390.32倍 | 5.43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 | 140,700円 | +1.9% | -9.4% | 3.55% | 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 | 39,900円 | +5.9% | -14.8% | 3.51% | 7.05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
該当銘柄がありません
チャート関連のコラム
