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 |
|---|---|---|---|---|---|---|---|
| 2026/02/13 | 1,644 | 1,646 | 1,643 | 1,643 | -6 | -0.4% | 800 |
| 2026/02/12 | 1,642 | 1,651 | 1,642 | 1,649 | +1 | +0.1% | 1,300 |
| 2026/02/10 | 1,633 | 1,649 | 1,633 | 1,648 | +10 | +0.6% | 1,900 |
| 2026/02/09 | 1,639 | 1,639 | 1,632 | 1,638 | ±0 | ±0% | 900 |
| 2026/02/06 | 1,629 | 1,642 | 1,629 | 1,638 | ±0 | ±0% | 4,300 |
| 2026/02/05 | 1,641 | 1,647 | 1,630 | 1,638 | -7 | -0.4% | 2,000 |
| 2026/02/04 | 1,645 | 1,645 | 1,637 | 1,645 | +10 | +0.6% | 900 |
| 2026/02/03 | 1,630 | 1,642 | 1,630 | 1,635 | +7 | +0.4% | 1,900 |
| 2026/02/02 | 1,628 | 1,630 | 1,628 | 1,628 | -1 | -0.1% | 1,500 |
| 2026/01/30 | 1,628 | 1,630 | 1,623 | 1,629 | +1 | +0.1% | 1,300 |
| 2026/01/29 | 1,623 | 1,648 | 1,623 | 1,628 | ±0 | ±0% | 500 |
| 2026/01/28 | 1,629 | 1,633 | 1,628 | 1,628 | -1 | -0.1% | 1,800 |
| 2026/01/27 | 1,644 | 1,644 | 1,629 | 1,629 | +1 | +0.1% | 700 |
| 2026/01/26 | 1,645 | 1,645 | 1,628 | 1,628 | -8 | -0.5% | 2,300 |
| 2026/01/23 | 1,632 | 1,636 | 1,632 | 1,636 | -4 | -0.2% | 300 |
| 2026/01/22 | 1,638 | 1,640 | 1,627 | 1,640 | +4 | +0.2% | 3,200 |
| 2026/01/21 | 1,637 | 1,637 | 1,636 | 1,636 | -5 | -0.3% | 3,000 |
| 2026/01/20 | 1,650 | 1,650 | 1,641 | 1,641 | -11 | -0.7% | 2,500 |
| 2026/01/19 | 1,654 | 1,654 | 1,652 | 1,652 | -3 | -0.2% | 3,100 |
| 2026/01/16 | 1,657 | 1,660 | 1,652 | 1,655 | -5 | -0.3% | 1,300 |
| 2026/01/15 | 1,658 | 1,660 | 1,655 | 1,660 | +4 | +0.2% | 3,800 |
| 2026/01/14 | 1,649 | 1,656 | 1,649 | 1,656 | +13 | +0.8% | 6,600 |
| 2026/01/13 | 1,651 | 1,655 | 1,643 | 1,643 | +5 | +0.3% | 7,000 |
| 2026/01/09 | 1,621 | 1,638 | 1,613 | 1,638 | +26 | +1.6% | 6,200 |
| 2026/01/08 | 1,611 | 1,612 | 1,608 | 1,612 | -8 | -0.5% | 3,200 |
| 2026/01/07 | 1,615 | 1,620 | 1,602 | 1,620 | +5 | +0.3% | 600 |
| 2026/01/06 | 1,608 | 1,638 | 1,608 | 1,615 | +16 | +1% | 4,400 |
| 2026/01/05 | 1,600 | 1,600 | 1,588 | 1,599 | +18 | +1.1% | 4,000 |
| 2025/12/30 | 1,583 | 1,587 | 1,576 | 1,581 | -2 | -0.1% | 3,200 |
| 2025/12/29 | 1,590 | 1,590 | 1,567 | 1,583 | +13 | +0.8% | 3,900 |
| 2025/12/26 | 1,590 | 1,590 | 1,537 | 1,570 | -25 | -1.6% | 7,400 |
| 2025/12/25 | 1,579 | 1,597 | 1,573 | 1,595 | +20 | +1.3% | 10,100 |
| 2025/12/24 | 1,570 | 1,575 | 1,563 | 1,575 | +5 | +0.3% | 1,300 |
| 2025/12/23 | 1,573 | 1,575 | 1,566 | 1,570 | +4 | +0.3% | 3,500 |
| 2025/12/22 | 1,572 | 1,578 | 1,562 | 1,566 | +17 | +1.1% | 7,200 |
| 2025/12/19 | 1,537 | 1,576 | 1,537 | 1,549 | -1 | -0.1% | 6,500 |
| 2025/12/18 | 1,531 | 1,555 | 1,527 | 1,550 | +17 | +1.1% | 21,100 |
| 2025/12/17 | 1,543 | 1,545 | 1,530 | 1,533 | +4 | +0.3% | 16,000 |
| 2025/12/16 | 1,568 | 1,586 | 1,527 | 1,529 | -39 | -2.5% | 27,700 |
| 2025/12/15 | 1,592 | 1,604 | 1,557 | 1,568 | -99 | -5.9% | 42,000 |
| 2025/12/12 | 1,668 | 1,671 | 1,637 | 1,667 | -1 | -0.1% | 9,600 |
| 2025/12/11 | 1,670 | 1,670 | 1,641 | 1,668 | -2 | -0.1% | 3,900 |
| 2025/12/10 | 1,652 | 1,670 | 1,642 | 1,670 | +6 | +0.4% | 6,800 |
| 2025/12/09 | 1,658 | 1,664 | 1,635 | 1,664 | -8 | -0.5% | 4,000 |
| 2025/12/08 | 1,660 | 1,675 | 1,632 | 1,672 | +12 | +0.7% | 11,700 |
| 2025/12/05 | 1,640 | 1,660 | 1,631 | 1,660 | +18 | +1.1% | 2,800 |
| 2025/12/04 | 1,649 | 1,649 | 1,631 | 1,642 | +12 | +0.7% | 2,300 |
| 2025/12/03 | 1,641 | 1,641 | 1,626 | 1,630 | -28 | -1.7% | 6,000 |
| 2025/12/02 | 1,659 | 1,659 | 1,636 | 1,658 | ±0 | ±0% | 4,800 |
| 2025/12/01 | 1,669 | 1,670 | 1,635 | 1,658 | +8 | +0.5% | 5,800 |
1～
50
件表示中 / 3883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 | 164,300円 | +3.6% | -18.5% | 3.77% | 8.23倍 | 0.51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 |
| ホクシン | 11,200円 | +7.6% | - | 1.79% | 157.75倍 | 0.55倍 |
|
ＭＤＦ（中質繊維板）専業首位。住宅建材用や家具用が多い。自社生産の高機能材の比重大 |
| プラッツ | 79,500円 | +4.5% | +77.1% | 3.02% | 9.77倍 | 0.87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 |
| 総合商研 | 88,500円 | +0.4% | +0.9% | 2.26% | 7.92倍 | 0.85倍 |
|
折り込み広告の企画制作が主力。年賀状印刷首位。第２四半期の比重大。ＢＰＯ事業を育成中 |
| フジコピア | 147,000円 | -7.6% | - | 4.15% | - | 0.22倍 |
|
インクリボン、インクロール等印字記録媒体トップ。ＯＥＭで販売。機能性フィルムに注力 |
市場注目の銘柄
チャート関連のコラム
