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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,134 | 1,159 | 1,121 | 1,159 | +25 | +2.2% | 3,800 |
| 2024/10/23 | 1,161 | 1,161 | 1,134 | 1,134 | -26 | -2.2% | 1,300 |
| 2024/10/22 | 1,180 | 1,180 | 1,155 | 1,160 | -25 | -2.1% | 1,900 |
| 2024/10/21 | 1,189 | 1,189 | 1,185 | 1,185 | +9 | +0.8% | 300 |
| 2024/10/18 | 1,170 | 1,176 | 1,170 | 1,176 | +6 | +0.5% | 600 |
| 2024/10/17 | 1,170 | 1,170 | 1,170 | 1,170 | +1 | +0.1% | 400 |
| 2024/10/16 | 1,161 | 1,169 | 1,161 | 1,169 | +8 | +0.7% | 600 |
| 2024/10/15 | 1,161 | 1,161 | 1,161 | 1,161 | +9 | +0.8% | 300 |
| 2024/10/11 | 1,161 | 1,161 | 1,152 | 1,152 | ±0 | ±0% | 300 |
| 2024/10/10 | 1,185 | 1,185 | 1,113 | 1,152 | -17 | -1.5% | 3,200 |
| 2024/10/09 | 1,179 | 1,179 | 1,158 | 1,169 | -1 | -0.1% | 1,400 |
| 2024/10/08 | 1,170 | 1,170 | 1,170 | 1,170 | -18 | -1.5% | 500 |
| 2024/10/07 | 1,180 | 1,188 | 1,180 | 1,188 | +8 | +0.7% | 500 |
| 2024/10/04 | 1,180 | 1,180 | 1,180 | 1,180 | -9 | -0.8% | 200 |
| 2024/10/03 | 1,198 | 1,198 | 1,189 | 1,189 | +10 | +0.8% | 800 |
| 2024/10/02 | 1,180 | 1,180 | 1,179 | 1,179 | -10 | -0.8% | 900 |
| 2024/10/01 | 1,198 | 1,198 | 1,171 | 1,189 | +17 | +1.5% | 1,400 |
| 2024/09/30 | 1,172 | 1,194 | 1,172 | 1,172 | -17 | -1.4% | 2,200 |
| 2024/09/27 | 1,198 | 1,198 | 1,189 | 1,189 | ±0 | ±0% | 300 |
| 2024/09/26 | 1,189 | 1,192 | 1,189 | 1,189 | +8 | +0.7% | 400 |
| 2024/09/25 | 1,168 | 1,182 | 1,167 | 1,181 | +13 | +1.1% | 11,900 |
| 2024/09/24 | 1,180 | 1,180 | 1,161 | 1,168 | +16 | +1.4% | 3,200 |
| 2024/09/20 | 1,165 | 1,165 | 1,152 | 1,152 | +1 | +0.1% | 600 |
| 2024/09/19 | 1,157 | 1,160 | 1,151 | 1,151 | +2 | +0.2% | 900 |
| 2024/09/18 | 1,118 | 1,149 | 1,118 | 1,149 | - | - | 2,500 |
| 2024/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/13 | 1,160 | 1,172 | 1,148 | 1,148 | -5 | -0.4% | 3,300 |
| 2024/09/12 | 1,152 | 1,153 | 1,150 | 1,153 | +8 | +0.7% | 1,800 |
| 2024/09/11 | 1,150 | 1,150 | 1,145 | 1,145 | ±0 | ±0% | 400 |
| 2024/09/10 | 1,156 | 1,156 | 1,145 | 1,145 | -15 | -1.3% | 1,100 |
| 2024/09/09 | 1,161 | 1,161 | 1,152 | 1,160 | -31 | -2.6% | 5,900 |
| 2024/09/06 | 1,191 | 1,191 | 1,191 | 1,191 | +6 | +0.5% | 100 |
| 2024/09/05 | 1,198 | 1,219 | 1,150 | 1,185 | - | - | 6,200 |
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 1,132 | 1,168 | 1,132 | 1,168 | +6 | +0.5% | 700 |
| 2024/09/02 | 1,170 | 1,170 | 1,162 | 1,162 | -6 | -0.5% | 300 |
| 2024/08/30 | 1,174 | 1,174 | 1,168 | 1,168 | -2 | -0.2% | 500 |
| 2024/08/29 | 1,168 | 1,170 | 1,168 | 1,170 | +13 | +1.1% | 600 |
| 2024/08/28 | 1,152 | 1,157 | 1,152 | 1,157 | -4 | -0.3% | 200 |
| 2024/08/27 | 1,187 | 1,187 | 1,161 | 1,161 | -29 | -2.4% | 2,100 |
| 2024/08/26 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 100 |
| 2024/08/23 | 1,182 | 1,230 | 1,169 | 1,190 | +6 | +0.5% | 10,100 |
| 2024/08/22 | 1,183 | 1,184 | 1,179 | 1,184 | +16 | +1.4% | 1,300 |
| 2024/08/21 | 1,183 | 1,183 | 1,147 | 1,168 | -7 | -0.6% | 2,000 |
| 2024/08/20 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 100 |
| 2024/08/19 | 1,166 | 1,189 | 1,163 | 1,175 | +14 | +1.2% | 1,900 |
| 2024/08/16 | 1,161 | 1,161 | 1,161 | 1,161 | -26 | -2.2% | 100 |
| 2024/08/15 | 1,130 | 1,187 | 1,130 | 1,187 | +57 | +5% | 1,200 |
| 2024/08/14 | 1,130 | 1,130 | 1,130 | 1,130 | -19 | -1.7% | 200 |
| 2024/08/13 | 1,126 | 1,149 | 1,111 | 1,149 | +109 | +10.5% | 4,100 |
201～
250
件表示中 / 3766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 | 130,800円 | +2.7% | -10.3% | 2.68% | 7.00倍 | 0.53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 | 65,700円 | +10.8% | -13.4% | 5.33% | 13.17倍 | 1.69倍 |
|
- |
| 北 紡 | 21,200円 | +22.8% | - | 0.00% | 365.52倍 | 5.05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 | 43,000円 | +5.9% | -14.8% | 3.26% | 7.59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 | 146,200円 | +1.9% | -9.4% | 3.42% | 6.89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
