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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 974 | 974 | 967 | 967 | -3 | -0.3% | 2,100 |
| 2024/02/21 | 969 | 972 | 969 | 970 | +3 | +0.3% | 400 |
| 2024/02/20 | 975 | 975 | 961 | 967 | -8 | -0.8% | 1,300 |
| 2024/02/19 | 967 | 975 | 967 | 975 | +5 | +0.5% | 2,000 |
| 2024/02/16 | 959 | 970 | 959 | 970 | +3 | +0.3% | 1,700 |
| 2024/02/15 | 970 | 970 | 967 | 967 | -5 | -0.5% | 200 |
| 2024/02/14 | 972 | 972 | 972 | 972 | +3 | +0.3% | 100 |
| 2024/02/13 | 975 | 975 | 965 | 969 | -5 | -0.5% | 2,300 |
| 2024/02/09 | 970 | 974 | 966 | 974 | -1 | -0.1% | 1,400 |
| 2024/02/08 | 975 | 975 | 975 | 975 | +1 | +0.1% | 1,200 |
| 2024/02/07 | 973 | 974 | 973 | 974 | +1 | +0.1% | 2,500 |
| 2024/02/06 | 973 | 973 | 967 | 973 | +1 | +0.1% | 900 |
| 2024/02/05 | 974 | 974 | 970 | 972 | - | - | 600 |
| 2024/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/01 | 969 | 970 | 969 | 970 | +1 | +0.1% | 400 |
| 2024/01/31 | 972 | 972 | 967 | 969 | +2 | +0.2% | 3,700 |
| 2024/01/30 | 974 | 975 | 967 | 967 | -7 | -0.7% | 11,200 |
| 2024/01/29 | 973 | 974 | 972 | 974 | +4 | +0.4% | 1,600 |
| 2024/01/26 | 970 | 970 | 961 | 970 | ±0 | ±0% | 1,300 |
| 2024/01/25 | 975 | 975 | 966 | 970 | +1 | +0.1% | 7,100 |
| 2024/01/24 | 964 | 972 | 960 | 969 | +20 | +2.1% | 7,300 |
| 2024/01/23 | 941 | 949 | 941 | 949 | +8 | +0.9% | 800 |
| 2024/01/22 | 942 | 965 | 941 | 941 | +6 | +0.6% | 3,100 |
| 2024/01/19 | 930 | 935 | 930 | 935 | - | - | 2,500 |
| 2024/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/17 | 907 | 921 | 907 | 915 | +8 | +0.9% | 2,400 |
| 2024/01/16 | 907 | 907 | 907 | 907 | ±0 | ±0% | 200 |
| 2024/01/15 | 911 | 911 | 907 | 907 | -4 | -0.4% | 500 |
| 2024/01/12 | 918 | 921 | 901 | 911 | -7 | -0.8% | 1,500 |
| 2024/01/11 | 920 | 920 | 918 | 918 | -2 | -0.2% | 2,700 |
| 2024/01/10 | 932 | 932 | 920 | 920 | -9 | -1% | 1,100 |
| 2024/01/09 | 933 | 933 | 918 | 929 | ±0 | ±0% | 1,600 |
| 2024/01/05 | 933 | 933 | 921 | 929 | +11 | +1.2% | 300 |
| 2024/01/04 | 932 | 936 | 901 | 918 | +28 | +3.1% | 3,500 |
| 2023/12/29 | 890 | 890 | 890 | 890 | -1 | -0.1% | 600 |
| 2023/12/28 | 894 | 905 | 891 | 891 | -3 | -0.3% | 3,100 |
| 2023/12/27 | 900 | 900 | 894 | 894 | -1 | -0.1% | 2,900 |
| 2023/12/26 | 903 | 903 | 895 | 895 | -8 | -0.9% | 4,500 |
| 2023/12/25 | 935 | 935 | 901 | 903 | -32 | -3.4% | 2,500 |
| 2023/12/22 | 948 | 948 | 933 | 935 | -14 | -1.5% | 1,000 |
| 2023/12/21 | 949 | 949 | 949 | 949 | - | - | 300 |
| 2023/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/19 | 957 | 957 | 934 | 949 | -13 | -1.4% | 4,200 |
| 2023/12/18 | 963 | 977 | 951 | 962 | -6 | -0.6% | 3,500 |
| 2023/12/15 | 998 | 998 | 953 | 968 | -30 | -3% | 6,500 |
| 2023/12/14 | 950 | 1,020 | 950 | 998 | +53 | +5.6% | 14,700 |
| 2023/12/13 | 945 | 959 | 934 | 945 | +15 | +1.6% | 6,900 |
| 2023/12/12 | 918 | 930 | 909 | 930 | +8 | +0.9% | 3,700 |
| 2023/12/11 | 884 | 969 | 871 | 922 | +38 | +4.3% | 12,600 |
| 2023/12/08 | 883 | 884 | 883 | 884 | +2 | +0.2% | 1,200 |
301～
350
件表示中 / 3701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 | 0.51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 | 47,300円 | -0.4% | -1.4% | 3.38% | 7.61倍 | 0.34倍 |
|
商業施設賃貸が安定収益源。主力の繊維ではサステナブル商品開発推進。プリント加工にも注力 |
| 北日紡 | 20,900円 | +22.8% | - | 0.00% | 331.75倍 | 4.58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 | 141,000円 | +0.5% | -34.2% | 3.55% | 10.45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 |
| トーア紡 | 39,700円 | +5.9% | -14.8% | 3.53% | 7.01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
