オーバルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 476 | 481 | 474 | 478 | +2 | +0.4% | 70,000 |
| 2025/07/31 | 475 | 478 | 471 | 476 | +1 | +0.2% | 62,700 |
| 2025/07/30 | 477 | 480 | 473 | 475 | -3 | -0.6% | 78,100 |
| 2025/07/29 | 484 | 487 | 475 | 478 | -5 | -1% | 102,500 |
| 2025/07/28 | 482 | 487 | 476 | 483 | +6 | +1.3% | 169,900 |
| 2025/07/25 | 477 | 479 | 471 | 477 | +7 | +1.5% | 200,900 |
| 2025/07/24 | 469 | 476 | 464 | 470 | +4 | +0.9% | 199,800 |
| 2025/07/23 | 455 | 470 | 454 | 466 | +27 | +6.2% | 388,000 |
| 2025/07/22 | 437 | 440 | 435 | 439 | +3 | +0.7% | 31,100 |
| 2025/07/18 | 439 | 439 | 435 | 436 | -2 | -0.5% | 27,200 |
| 2025/07/17 | 437 | 442 | 435 | 438 | +1 | +0.2% | 57,900 |
| 2025/07/16 | 433 | 442 | 433 | 437 | +2 | +0.5% | 38,400 |
| 2025/07/15 | 446 | 446 | 434 | 435 | -11 | -2.5% | 89,100 |
| 2025/07/14 | 449 | 449 | 446 | 446 | -3 | -0.7% | 22,800 |
| 2025/07/11 | 451 | 455 | 449 | 449 | -1 | -0.2% | 32,800 |
| 2025/07/10 | 453 | 453 | 449 | 450 | +1 | +0.2% | 31,800 |
| 2025/07/09 | 446 | 452 | 445 | 449 | +4 | +0.9% | 39,600 |
| 2025/07/08 | 442 | 445 | 441 | 445 | +5 | +1.1% | 20,300 |
| 2025/07/07 | 441 | 442 | 437 | 440 | -2 | -0.5% | 38,100 |
| 2025/07/04 | 449 | 449 | 442 | 442 | -4 | -0.9% | 33,900 |
| 2025/07/03 | 442 | 447 | 438 | 446 | +2 | +0.5% | 63,200 |
| 2025/07/02 | 444 | 446 | 442 | 444 | -2 | -0.4% | 29,200 |
| 2025/07/01 | 445 | 446 | 439 | 446 | ±0 | ±0% | 70,200 |
| 2025/06/30 | 446 | 451 | 445 | 446 | +4 | +0.9% | 56,700 |
| 2025/06/27 | 452 | 453 | 439 | 442 | -8 | -1.8% | 95,200 |
| 2025/06/26 | 457 | 461 | 449 | 450 | -6 | -1.3% | 73,100 |
| 2025/06/25 | 465 | 465 | 456 | 456 | -6 | -1.3% | 56,900 |
| 2025/06/24 | 459 | 464 | 459 | 462 | +4 | +0.9% | 31,000 |
| 2025/06/23 | 458 | 462 | 453 | 458 | -2 | -0.4% | 59,900 |
| 2025/06/20 | 468 | 468 | 460 | 460 | -6 | -1.3% | 64,800 |
| 2025/06/19 | 471 | 473 | 466 | 466 | -6 | -1.3% | 27,700 |
| 2025/06/18 | 473 | 476 | 472 | 472 | -1 | -0.2% | 16,400 |
| 2025/06/17 | 473 | 479 | 473 | 473 | -2 | -0.4% | 36,000 |
| 2025/06/16 | 464 | 477 | 464 | 475 | +10 | +2.2% | 61,700 |
| 2025/06/13 | 467 | 472 | 461 | 465 | -5 | -1.1% | 209,900 |
| 2025/06/12 | 477 | 480 | 468 | 470 | -6 | -1.3% | 88,900 |
| 2025/06/11 | 471 | 476 | 468 | 476 | +7 | +1.5% | 80,000 |
| 2025/06/10 | 468 | 477 | 467 | 469 | +2 | +0.4% | 186,200 |
| 2025/06/09 | 468 | 473 | 466 | 467 | +5 | +1.1% | 136,500 |
| 2025/06/06 | 455 | 462 | 452 | 462 | +8 | +1.8% | 81,300 |
| 2025/06/05 | 443 | 462 | 443 | 454 | +11 | +2.5% | 291,800 |
| 2025/06/04 | 444 | 446 | 443 | 443 | -2 | -0.4% | 24,600 |
| 2025/06/03 | 446 | 447 | 440 | 445 | +1 | +0.2% | 40,400 |
| 2025/06/02 | 446 | 447 | 441 | 444 | -3 | -0.7% | 69,900 |
| 2025/05/30 | 443 | 450 | 443 | 447 | +5 | +1.1% | 91,300 |
| 2025/05/29 | 445 | 445 | 438 | 442 | -4 | -0.9% | 96,000 |
| 2025/05/28 | 437 | 446 | 436 | 446 | +12 | +2.8% | 74,800 |
| 2025/05/27 | 434 | 440 | 434 | 434 | ±0 | ±0% | 80,900 |
| 2025/05/26 | 433 | 437 | 430 | 434 | +1 | +0.2% | 94,300 |
| 2025/05/23 | 428 | 433 | 427 | 433 | +6 | +1.4% | 103,400 |
1～
50
件表示中 / 7008件
類似銘柄と比較する
現在ご覧いただいている「オーバル」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 |
|---|---|---|---|---|---|---|---|---|
| オーバル | 47,800円 | +3.0% | +6.0% | 4.18% | 11.64倍 | 0.68倍 |
|
流量計など流体計測機器の最大手。好採算の液体向けがセンサー部門の７割。海外へも展開 |
| 日本ＭＤＭ | 53,400円 | +5.1% | +14.2% | 3.18% | 9.70倍 | 0.57倍 |
|
骨接合材料・人工関節など整形外科器具の製造販売。約８割を米国で製造、円高メリット銘柄 |
| 大研医器 | 44,100円 | +5.5% | -33.8% | 4.54% | 18.10倍 | 1.69倍 |
|
医療機器メーカー。真空吸引器など病院感染防止や麻酔関連が主。最先端医療分野開発に意欲 |
| ＪＭＳ | 44,900円 | -2.5% | +16.7% | 3.79% | 55.02倍 | 0.27倍 |
|
使い捨て医療器具の大手。血液回路・透析装置、透析針に強み持つ。海外販売・生産に積極展開 |
| シグマ光機 | 133,500円 | +1.0% | +4.0% | 3.15% | 10.68倍 | 0.54倍 |
|
研究開発用や製造用レーザーが主体。光学部品、ユニット、システムの総合力に強み。ＯＥＭも |
市場注目の銘柄
チャート関連のコラム
