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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 235 | 235 | 228 | 230 | -2 | -0.9% | 12,000 |
| 2017/06/14 | 230 | 232 | 230 | 232 | ±0 | ±0% | 2,000 |
| 2017/06/13 | 231 | 235 | 230 | 232 | -1 | -0.4% | 8,000 |
| 2017/06/12 | 234 | 235 | 227 | 233 | -2 | -0.9% | 20,000 |
| 2017/06/09 | 226 | 236 | 226 | 235 | +11 | +4.9% | 45,000 |
| 2017/06/08 | 223 | 224 | 223 | 224 | +1 | +0.4% | 5,000 |
| 2017/06/07 | 222 | 223 | 222 | 223 | +2 | +0.9% | 9,000 |
| 2017/06/06 | 223 | 223 | 221 | 221 | -3 | -1.3% | 13,000 |
| 2017/06/05 | 225 | 225 | 223 | 224 | +1 | +0.4% | 14,000 |
| 2017/06/02 | 223 | 223 | 222 | 223 | -2 | -0.9% | 8,000 |
| 2017/06/01 | 223 | 225 | 223 | 225 | ±0 | ±0% | 9,000 |
| 2017/05/31 | 225 | 225 | 225 | 225 | - | - | 3,000 |
| 2017/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/26 | 227 | 227 | 224 | 225 | -1 | -0.4% | 13,000 |
| 2017/05/25 | 229 | 229 | 226 | 226 | -1 | -0.4% | 3,000 |
| 2017/05/24 | 225 | 227 | 225 | 227 | +2 | +0.9% | 5,000 |
| 2017/05/23 | 225 | 225 | 224 | 225 | +1 | +0.4% | 8,000 |
| 2017/05/22 | 227 | 227 | 222 | 224 | -3 | -1.3% | 11,000 |
| 2017/05/19 | 224 | 227 | 224 | 227 | +7 | +3.2% | 5,000 |
| 2017/05/18 | 224 | 224 | 220 | 220 | -5 | -2.2% | 14,000 |
| 2017/05/17 | 233 | 233 | 224 | 225 | -9 | -3.8% | 22,000 |
| 2017/05/16 | 237 | 237 | 234 | 234 | -5 | -2.1% | 14,000 |
| 2017/05/15 | 241 | 242 | 239 | 239 | -9 | -3.6% | 18,000 |
| 2017/05/12 | 247 | 248 | 247 | 248 | +4 | +1.6% | 3,000 |
| 2017/05/11 | 245 | 247 | 244 | 244 | -6 | -2.4% | 34,000 |
| 2017/05/10 | 249 | 250 | 247 | 250 | +1 | +0.4% | 11,000 |
| 2017/05/09 | 245 | 249 | 245 | 249 | +1 | +0.4% | 8,000 |
| 2017/05/08 | 245 | 248 | 241 | 248 | +6 | +2.5% | 28,000 |
| 2017/05/02 | 233 | 247 | 233 | 242 | +12 | +5.2% | 32,000 |
| 2017/05/01 | 229 | 230 | 229 | 230 | -2 | -0.9% | 2,000 |
| 2017/04/28 | 231 | 232 | 230 | 232 | +1 | +0.4% | 7,000 |
| 2017/04/27 | 229 | 231 | 225 | 231 | +4 | +1.8% | 5,000 |
| 2017/04/26 | 228 | 228 | 227 | 227 | ±0 | ±0% | 8,000 |
| 2017/04/25 | 226 | 227 | 226 | 227 | +1 | +0.4% | 5,000 |
| 2017/04/24 | 222 | 226 | 222 | 226 | +3 | +1.3% | 16,000 |
| 2017/04/21 | 222 | 225 | 222 | 223 | +3 | +1.4% | 22,000 |
| 2017/04/20 | 218 | 220 | 218 | 220 | ±0 | ±0% | 6,000 |
| 2017/04/19 | 219 | 220 | 216 | 220 | +3 | +1.4% | 14,000 |
| 2017/04/18 | 217 | 217 | 217 | 217 | +3 | +1.4% | 2,000 |
| 2017/04/17 | 213 | 214 | 213 | 214 | +1 | +0.5% | 2,000 |
| 2017/04/14 | 212 | 213 | 211 | 213 | -2 | -0.9% | 12,000 |
| 2017/04/13 | 213 | 216 | 212 | 215 | +1 | +0.5% | 12,000 |
| 2017/04/12 | 220 | 220 | 211 | 214 | -9 | -4% | 34,000 |
| 2017/04/11 | 222 | 223 | 222 | 223 | -3 | -1.3% | 4,000 |
| 2017/04/10 | 225 | 226 | 225 | 226 | +1 | +0.4% | 7,000 |
| 2017/04/07 | 227 | 227 | 223 | 225 | +2 | +0.9% | 16,000 |
| 2017/04/06 | 233 | 236 | 219 | 223 | -12 | -5.1% | 39,000 |
| 2017/04/05 | 238 | 239 | 235 | 235 | -6 | -2.5% | 13,000 |
| 2017/04/04 | 252 | 252 | 241 | 241 | -13 | -5.1% | 11,000 |
2001～
2050
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
