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 |
|---|---|---|---|---|---|---|---|
| 2010/03/16 | 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 |
| 2010/02/15 | 121 | 121 | 118 | 118 | ±0 | ±0% | 16,000 |
| 2010/02/12 | 120 | 120 | 118 | 118 | -2 | -1.7% | 9,000 |
| 2010/02/10 | 120 | 120 | 120 | 120 | +2 | +1.7% | 2,000 |
| 2010/02/09 | 118 | 118 | 118 | 118 | ±0 | ±0% | 1,000 |
| 2010/02/08 | 120 | 120 | 118 | 118 | -2 | -1.7% | 12,000 |
| 2010/02/05 | 120 | 120 | 120 | 120 | ±0 | ±0% | 4,000 |
| 2010/02/04 | 121 | 121 | 120 | 120 | -1 | -0.8% | 9,000 |
| 2010/02/03 | 121 | 121 | 121 | 121 | ±0 | ±0% | 10,000 |
| 2010/02/02 | 122 | 122 | 121 | 121 | -2 | -1.6% | 13,000 |
| 2010/02/01 | 123 | 124 | 123 | 123 | ±0 | ±0% | 9,000 |
| 2010/01/29 | 122 | 123 | 122 | 123 | +2 | +1.7% | 2,000 |
| 2010/01/28 | 124 | 124 | 121 | 121 | -1 | -0.8% | 7,000 |
| 2010/01/27 | 122 | 122 | 122 | 122 | -2 | -1.6% | 1,000 |
| 2010/01/26 | 123 | 124 | 123 | 124 | -2 | -1.6% | 2,000 |
| 2010/01/25 | 126 | 126 | 126 | 126 | -1 | -0.8% | 12,000 |
| 2010/01/22 | 125 | 127 | 125 | 127 | +2 | +1.6% | 5,000 |
| 2010/01/21 | 124 | 125 | 124 | 125 | ±0 | ±0% | 2,000 |
| 2010/01/20 | 126 | 126 | 125 | 125 | ±0 | ±0% | 11,000 |
| 2010/01/19 | 126 | 127 | 125 | 125 | -1 | -0.8% | 12,000 |
| 2010/01/18 | 129 | 129 | 126 | 126 | -3 | -2.3% | 8,000 |
| 2010/01/15 | 129 | 129 | 127 | 129 | ±0 | ±0% | 4,000 |
| 2010/01/14 | 129 | 129 | 127 | 129 | -2 | -1.5% | 7,000 |
| 2010/01/13 | 129 | 131 | 128 | 131 | -1 | -0.8% | 11,000 |
| 2010/01/12 | 126 | 132 | 126 | 132 | +7 | +5.6% | 13,000 |
| 2010/01/08 | 125 | 125 | 125 | 125 | +1 | +0.8% | 2,000 |
| 2010/01/07 | 123 | 126 | 123 | 124 | +1 | +0.8% | 13,000 |
| 2010/01/06 | 122 | 123 | 121 | 123 | +1 | +0.8% | 10,000 |
| 2010/01/05 | 126 | 126 | 120 | 122 | +1 | +0.8% | 11,000 |
| 2010/01/04 | 121 | 121 | 121 | 121 | -3 | -2.4% | 2,000 |
3751～
3800
件表示中 / 6994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 | 0.64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 | 44,400円 | +5.5% | -33.8% | 4.50% | 18.22倍 | 1.71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 | 225,000円 | +10.4% | +12.3% | 1.69% | 17.14倍 | 2.70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 | 134,500円 | +2.2% | -4.0% | 3.12% | 9.82倍 | 0.56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
