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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/22 | 243 | 243 | 241 | 241 | -3 | -1.2% | 5,000 |
| 2017/09/21 | 244 | 244 | 244 | 244 | +2 | +0.8% | 3,000 |
| 2017/09/20 | 246 | 246 | 242 | 242 | +1 | +0.4% | 5,000 |
| 2017/09/19 | 242 | 242 | 239 | 241 | +4 | +1.7% | 26,000 |
| 2017/09/15 | 234 | 237 | 233 | 237 | +4 | +1.7% | 16,000 |
| 2017/09/14 | 233 | 233 | 233 | 233 | +1 | +0.4% | 5,000 |
| 2017/09/13 | 231 | 233 | 231 | 232 | ±0 | ±0% | 12,000 |
| 2017/09/12 | 232 | 232 | 232 | 232 | +1 | +0.4% | 9,000 |
| 2017/09/11 | 234 | 234 | 231 | 231 | ±0 | ±0% | 3,000 |
| 2017/09/08 | 231 | 231 | 231 | 231 | ±0 | ±0% | 6,000 |
| 2017/09/07 | 237 | 237 | 231 | 231 | -5 | -2.1% | 14,000 |
| 2017/09/06 | 234 | 236 | 230 | 236 | +4 | +1.7% | 17,000 |
| 2017/09/05 | 238 | 238 | 231 | 232 | -7 | -2.9% | 40,000 |
| 2017/09/04 | 243 | 243 | 237 | 239 | ±0 | ±0% | 10,000 |
| 2017/09/01 | 237 | 241 | 237 | 239 | +3 | +1.3% | 23,000 |
| 2017/08/31 | 238 | 239 | 236 | 236 | +1 | +0.4% | 10,000 |
| 2017/08/30 | 234 | 236 | 234 | 235 | +2 | +0.9% | 19,000 |
| 2017/08/29 | 233 | 233 | 233 | 233 | ±0 | ±0% | 3,000 |
1901～
1950
件表示中 / 3768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 | 133,500円 | +2.7% | -10.3% | 2.62% | 7.15倍 | 0.54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 | 67,800円 | +10.8% | -13.4% | 5.17% | 13.59倍 | 1.75倍 |
|
- |
| 北 紡 | 21,100円 | +22.8% | - | 0.00% | 363.79倍 | 5.03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 | 43,100円 | +5.9% | -14.8% | 3.25% | 7.61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 | 146,400円 | +1.9% | -9.4% | 3.42% | 6.90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
