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 |
|---|---|---|---|---|---|---|---|
| 2010/04/27 | 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 |
| 2010/03/12 | 124 | 124 | 124 | 124 | +1 | +0.8% | 6,000 |
| 2010/03/11 | 123 | 123 | 123 | 123 | -1 | -0.8% | 2,000 |
| 2010/03/10 | 124 | 124 | 124 | 124 | +1 | +0.8% | 1,000 |
| 2010/03/09 | 125 | 125 | 123 | 123 | -1 | -0.8% | 4,000 |
| 2010/03/08 | 124 | 124 | 123 | 124 | ±0 | ±0% | 7,000 |
| 2010/03/05 | 124 | 124 | 124 | 124 | +3 | +2.5% | 2,000 |
| 2010/03/04 | 123 | 123 | 121 | 121 | -2 | -1.6% | 4,000 |
| 2010/03/03 | 123 | 123 | 123 | 123 | +1 | +0.8% | 3,000 |
| 2010/03/02 | 123 | 123 | 122 | 122 | ±0 | ±0% | 10,000 |
| 2010/03/01 | 120 | 122 | 120 | 122 | +1 | +0.8% | 21,000 |
| 2010/02/26 | 120 | 121 | 120 | 121 | +1 | +0.8% | 2,000 |
| 2010/02/25 | 120 | 120 | 120 | 120 | +1 | +0.8% | 8,000 |
| 2010/02/24 | 119 | 119 | 119 | 119 | ±0 | ±0% | 1,000 |
| 2010/02/23 | 118 | 119 | 118 | 119 | +1 | +0.8% | 6,000 |
| 2010/02/22 | 117 | 120 | 117 | 118 | -1 | -0.8% | 20,000 |
| 2010/02/19 | 118 | 119 | 118 | 119 | +1 | +0.8% | 2,000 |
| 2010/02/18 | 118 | 120 | 118 | 118 | -2 | -1.7% | 9,000 |
| 2010/02/17 | 120 | 120 | 120 | 120 | - | - | 1,000 |
| 2010/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
3751～
3800
件表示中 / 7023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 | 64,800円 | +3.0% | +6.0% | 3.09% | 15.78倍 | 0.92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 |
| Ｊ・ＴＥＣ | 50,100円 | +18.1% | - | 0.00% | 203.66倍 | 3.49倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
| 助川電 | 318,500円 | +14.8% | +33.6% | 1.26% | 21.19倍 | 3.82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 |
| シード | 53,900円 | +11.3% | +20.0% | 2.78% | 14.83倍 | 0.90倍 |
|
国内系コンタクトレンズメーカーの大手。自社製１日使い捨てレンズ主力。遠近両用、海外育成 |
| セルシード | 46,200円 | +1.0% | - | 0.00% | - | 10.66倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
市場注目の銘柄
チャート関連のコラム
