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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 128 | 128 | 128 | 128 | - | - | 6,000 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 129 | 129 | 128 | 128 | -6 | -4.5% | 2,000 |
| 2010/05/25 | 134 | 134 | 129 | 134 | +3 | +2.3% | 18,000 |
| 2010/05/24 | 131 | 131 | 131 | 131 | +4 | +3.1% | 1,000 |
| 2010/05/21 | 130 | 130 | 127 | 127 | -4 | -3.1% | 7,000 |
| 2010/05/20 | 133 | 133 | 131 | 131 | -4 | -3% | 3,000 |
| 2010/05/19 | 130 | 135 | 130 | 135 | +1 | +0.7% | 2,000 |
| 2010/05/18 | 137 | 137 | 134 | 134 | -3 | -2.2% | 6,000 |
| 2010/05/17 | 136 | 137 | 135 | 137 | ±0 | ±0% | 7,000 |
| 2010/05/14 | 137 | 137 | 137 | 137 | -3 | -2.1% | 8,000 |
| 2010/05/13 | 139 | 140 | 138 | 140 | +2 | +1.4% | 9,000 |
| 2010/05/12 | 138 | 138 | 138 | 138 | ±0 | ±0% | 1,000 |
| 2010/05/11 | 140 | 142 | 138 | 138 | +8 | +6.2% | 12,000 |
| 2010/05/10 | 130 | 130 | 130 | 130 | -5 | -3.7% | 3,000 |
| 2010/05/07 | 138 | 138 | 134 | 135 | -6 | -4.3% | 17,000 |
| 2010/05/06 | 139 | 141 | 138 | 141 | -2 | -1.4% | 7,000 |
| 2010/04/30 | 141 | 143 | 141 | 143 | +4 | +2.9% | 5,000 |
| 2010/04/28 | 138 | 139 | 138 | 139 | -2 | -1.4% | 9,000 |
| 2010/04/27 | 141 | 141 | 141 | 141 | ±0 | ±0% | 5,000 |
| 2010/04/26 | 141 | 142 | 141 | 141 | ±0 | ±0% | 5,000 |
| 2010/04/23 | 141 | 141 | 141 | 141 | +1 | +0.7% | 6,000 |
| 2010/04/22 | 139 | 140 | 139 | 140 | +3 | +2.2% | 4,000 |
| 2010/04/21 | 139 | 139 | 137 | 137 | -1 | -0.7% | 2,000 |
| 2010/04/20 | 139 | 139 | 138 | 138 | -6 | -4.2% | 7,000 |
| 2010/04/19 | 136 | 144 | 136 | 144 | ±0 | ±0% | 8,000 |
| 2010/04/16 | 144 | 144 | 144 | 144 | -2 | -1.4% | 3,000 |
| 2010/04/15 | 143 | 146 | 143 | 146 | +5 | +3.5% | 14,000 |
| 2010/04/14 | 141 | 142 | 141 | 141 | -2 | -1.4% | 6,000 |
| 2010/04/13 | 142 | 143 | 140 | 143 | +3 | +2.1% | 9,000 |
| 2010/04/12 | 139 | 143 | 139 | 140 | +2 | +1.4% | 18,000 |
| 2010/04/09 | 138 | 138 | 138 | 138 | ±0 | ±0% | 1,000 |
| 2010/04/08 | 139 | 139 | 138 | 138 | -1 | -0.7% | 9,000 |
| 2010/04/07 | 139 | 139 | 138 | 139 | -1 | -0.7% | 7,000 |
| 2010/04/06 | 141 | 141 | 140 | 140 | -3 | -2.1% | 13,000 |
| 2010/04/05 | 142 | 143 | 142 | 143 | -1 | -0.7% | 8,000 |
| 2010/04/02 | 145 | 145 | 140 | 144 | +3 | +2.1% | 18,000 |
| 2010/04/01 | 136 | 144 | 136 | 141 | +5 | +3.7% | 37,000 |
| 2010/03/31 | 137 | 137 | 136 | 136 | ±0 | ±0% | 4,000 |
| 2010/03/30 | 135 | 136 | 132 | 136 | +2 | +1.5% | 13,000 |
| 2010/03/29 | 133 | 135 | 133 | 134 | -1 | -0.7% | 5,000 |
| 2010/03/26 | 134 | 137 | 134 | 135 | +2 | +1.5% | 7,000 |
| 2010/03/25 | 133 | 135 | 132 | 133 | +1 | +0.8% | 28,000 |
| 2010/03/24 | 132 | 132 | 131 | 132 | +2 | +1.5% | 25,000 |
| 2010/03/23 | 128 | 133 | 128 | 130 | +3 | +2.4% | 37,000 |
| 2010/03/19 | 127 | 129 | 127 | 127 | +1 | +0.8% | 15,000 |
| 2010/03/18 | 128 | 129 | 126 | 126 | -1 | -0.8% | 20,000 |
| 2010/03/17 | 125 | 127 | 125 | 127 | +2 | +1.6% | 47,000 |
| 2010/03/16 | 126 | 126 | 124 | 125 | -1 | -0.8% | 28,000 |
| 2010/03/15 | 124 | 126 | 124 | 126 | +2 | +1.6% | 9,000 |
3701～
3750
件表示中 / 6992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 | 44,900円 | +3.0% | +6.0% | 4.45% | 10.94倍 | 0.63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 |
| 大研医器 | 44,200円 | +5.5% | -33.8% | 4.52% | 18.14倍 | 1.70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 |
| 助川電 | 221,900円 | +10.4% | +12.3% | 1.71% | 16.90倍 | 2.66倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
| ＪＭＳ | 43,400円 | -2.5% | +16.7% | 3.92% | 53.19倍 | 0.26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 | 133,700円 | +2.2% | -4.0% | 3.14% | 9.76倍 | 0.55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
