オービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,669 | 1,715 | 1,660 | 1,680 | +24 | +1.4% | 16,900 |
| 2025/09/17 | 1,655 | 1,660 | 1,640 | 1,656 | +11 | +0.7% | 11,900 |
| 2025/09/16 | 1,632 | 1,647 | 1,606 | 1,645 | +13 | +0.8% | 21,200 |
| 2025/09/12 | 1,627 | 1,640 | 1,620 | 1,632 | +7 | +0.4% | 18,500 |
| 2025/09/11 | 1,605 | 1,625 | 1,605 | 1,625 | +23 | +1.4% | 22,100 |
| 2025/09/10 | 1,592 | 1,602 | 1,582 | 1,602 | +19 | +1.2% | 11,800 |
| 2025/09/09 | 1,570 | 1,585 | 1,565 | 1,583 | +18 | +1.2% | 12,000 |
| 2025/09/08 | 1,578 | 1,580 | 1,559 | 1,565 | +12 | +0.8% | 5,400 |
| 2025/09/05 | 1,559 | 1,559 | 1,550 | 1,553 | -4 | -0.3% | 3,600 |
| 2025/09/04 | 1,553 | 1,557 | 1,550 | 1,557 | +10 | +0.6% | 3,000 |
| 2025/09/03 | 1,542 | 1,553 | 1,542 | 1,547 | -9 | -0.6% | 1,900 |
| 2025/09/02 | 1,561 | 1,565 | 1,550 | 1,556 | -10 | -0.6% | 4,000 |
| 2025/09/01 | 1,541 | 1,566 | 1,541 | 1,566 | +27 | +1.8% | 7,600 |
| 2025/08/29 | 1,537 | 1,539 | 1,527 | 1,539 | +2 | +0.1% | 2,300 |
| 2025/08/28 | 1,533 | 1,537 | 1,527 | 1,537 | +5 | +0.3% | 3,600 |
| 2025/08/27 | 1,526 | 1,532 | 1,526 | 1,532 | +6 | +0.4% | 5,000 |
| 2025/08/26 | 1,526 | 1,528 | 1,524 | 1,526 | +6 | +0.4% | 2,100 |
| 2025/08/25 | 1,518 | 1,520 | 1,515 | 1,520 | +5 | +0.3% | 6,800 |
| 2025/08/22 | 1,515 | 1,517 | 1,515 | 1,515 | ±0 | ±0% | 2,900 |
| 2025/08/21 | 1,519 | 1,520 | 1,512 | 1,515 | -5 | -0.3% | 2,900 |
| 2025/08/20 | 1,521 | 1,521 | 1,520 | 1,520 | -2 | -0.1% | 1,600 |
| 2025/08/19 | 1,518 | 1,522 | 1,518 | 1,522 | -2 | -0.1% | 3,000 |
| 2025/08/18 | 1,524 | 1,526 | 1,511 | 1,524 | -3 | -0.2% | 3,500 |
| 2025/08/15 | 1,540 | 1,541 | 1,525 | 1,527 | -7 | -0.5% | 3,900 |
| 2025/08/14 | 1,531 | 1,534 | 1,528 | 1,534 | +6 | +0.4% | 1,100 |
| 2025/08/13 | 1,536 | 1,536 | 1,528 | 1,528 | -3 | -0.2% | 2,600 |
| 2025/08/12 | 1,545 | 1,545 | 1,531 | 1,531 | +1 | +0.1% | 2,900 |
| 2025/08/08 | 1,545 | 1,546 | 1,529 | 1,530 | ±0 | ±0% | 2,700 |
| 2025/08/07 | 1,528 | 1,530 | 1,528 | 1,530 | +5 | +0.3% | 1,400 |
| 2025/08/06 | 1,525 | 1,525 | 1,520 | 1,525 | +2 | +0.1% | 1,700 |
| 2025/08/05 | 1,526 | 1,526 | 1,518 | 1,523 | +8 | +0.5% | 2,200 |
| 2025/08/04 | 1,500 | 1,515 | 1,498 | 1,515 | +1 | +0.1% | 4,000 |
| 2025/08/01 | 1,500 | 1,515 | 1,500 | 1,514 | +19 | +1.3% | 16,000 |
| 2025/07/31 | 1,495 | 1,495 | 1,493 | 1,495 | ±0 | ±0% | 2,100 |
| 2025/07/30 | 1,495 | 1,496 | 1,493 | 1,495 | +9 | +0.6% | 3,100 |
| 2025/07/29 | 1,494 | 1,494 | 1,481 | 1,486 | +10 | +0.7% | 4,100 |
| 2025/07/28 | 1,476 | 1,478 | 1,476 | 1,476 | -2 | -0.1% | 4,900 |
| 2025/07/25 | 1,486 | 1,486 | 1,478 | 1,478 | -7 | -0.5% | 900 |
| 2025/07/24 | 1,480 | 1,485 | 1,476 | 1,485 | +6 | +0.4% | 2,500 |
| 2025/07/23 | 1,476 | 1,486 | 1,473 | 1,479 | +8 | +0.5% | 4,100 |
| 2025/07/22 | 1,479 | 1,479 | 1,471 | 1,471 | +1 | +0.1% | 7,400 |
| 2025/07/18 | 1,475 | 1,475 | 1,470 | 1,470 | -4 | -0.3% | 2,900 |
| 2025/07/17 | 1,475 | 1,478 | 1,474 | 1,474 | -1 | -0.1% | 2,200 |
| 2025/07/16 | 1,470 | 1,476 | 1,470 | 1,475 | ±0 | ±0% | 1,700 |
| 2025/07/15 | 1,474 | 1,475 | 1,469 | 1,475 | +6 | +0.4% | 5,200 |
| 2025/07/14 | 1,469 | 1,473 | 1,468 | 1,469 | ±0 | ±0% | 2,600 |
| 2025/07/11 | 1,465 | 1,469 | 1,459 | 1,469 | +6 | +0.4% | 1,600 |
| 2025/07/10 | 1,462 | 1,463 | 1,462 | 1,463 | +2 | +0.1% | 1,100 |
| 2025/07/09 | 1,462 | 1,462 | 1,461 | 1,461 | -1 | -0.1% | 900 |
| 2025/07/08 | 1,458 | 1,462 | 1,457 | 1,462 | +3 | +0.2% | 1,700 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「オービス」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 |
|---|---|---|---|---|---|---|---|---|
| オービス | 168,600円 | +12.3% | +0.3% | 3.38% | 7.50倍 | 0.54倍 |
|
梱包用材やプレハブハウスの製造が主力。太陽光発電システム施工やゴルフ場経営も手がける |
| プラッツ | 83,000円 | +4.5% | +77.1% | 2.89% | 10.20倍 | 0.90倍 |
|
個人向けレンタル主柱に介護ベッドを製造販売。ベトナムに持分生産拠点、ハイアールと協業 |
| 日アイエスケイ | 170,600円 | +1.7% | -7.3% | 1.76% | 6.88倍 | 0.59倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
| クロスフォー | 15,800円 | +6.7% | +43.5% | 0.22% | 89.77倍 | 1.49倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
| ウイルコＨＤ | 11,400円 | -2.7% | - | 1.75% | - | 0.82倍 |
|
情報・印刷でシール製品・ポップアップ等、独自技術に定評。絵本、玩具などの知育関連育成 |
市場注目の銘柄
チャート関連のコラム
