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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,069 | 1,085 | 1,069 | 1,083 | ±0 | ±0% | 3,500 |
| 2023/01/18 | 1,085 | 1,087 | 1,063 | 1,083 | +17 | +1.6% | 12,500 |
| 2023/01/17 | 1,061 | 1,066 | 1,061 | 1,066 | -4 | -0.4% | 1,500 |
| 2023/01/16 | 1,058 | 1,072 | 1,058 | 1,070 | +7 | +0.7% | 2,800 |
| 2023/01/13 | 1,060 | 1,067 | 1,055 | 1,063 | -4 | -0.4% | 3,100 |
| 2023/01/12 | 1,072 | 1,072 | 1,060 | 1,067 | -5 | -0.5% | 2,700 |
| 2023/01/11 | 1,079 | 1,080 | 1,066 | 1,072 | -4 | -0.4% | 3,800 |
| 2023/01/10 | 1,072 | 1,080 | 1,062 | 1,076 | +4 | +0.4% | 4,000 |
| 2023/01/06 | 1,070 | 1,079 | 1,062 | 1,072 | -1 | -0.1% | 2,700 |
| 2023/01/05 | 1,077 | 1,082 | 1,069 | 1,073 | -3 | -0.3% | 1,600 |
| 2023/01/04 | 1,078 | 1,089 | 1,069 | 1,076 | +11 | +1% | 6,100 |
| 2022/12/30 | 1,055 | 1,077 | 1,055 | 1,065 | +8 | +0.8% | 6,400 |
| 2022/12/29 | 1,042 | 1,067 | 1,042 | 1,057 | +15 | +1.4% | 10,400 |
| 2022/12/28 | 1,041 | 1,052 | 1,033 | 1,042 | +1 | +0.1% | 8,300 |
| 2022/12/27 | 1,036 | 1,050 | 1,030 | 1,041 | +5 | +0.5% | 9,600 |
| 2022/12/26 | 1,026 | 1,050 | 1,026 | 1,036 | -4 | -0.4% | 15,200 |
| 2022/12/23 | 1,023 | 1,046 | 1,023 | 1,040 | +7 | +0.7% | 5,700 |
| 2022/12/22 | 1,033 | 1,040 | 1,027 | 1,033 | -3 | -0.3% | 3,700 |
| 2022/12/21 | 1,026 | 1,036 | 1,019 | 1,036 | +10 | +1% | 6,500 |
| 2022/12/20 | 1,059 | 1,061 | 1,026 | 1,026 | -32 | -3% | 29,900 |
| 2022/12/19 | 1,084 | 1,084 | 1,058 | 1,058 | -26 | -2.4% | 16,900 |
| 2022/12/16 | 1,079 | 1,097 | 1,075 | 1,084 | -14 | -1.3% | 18,500 |
| 2022/12/15 | 1,100 | 1,100 | 1,078 | 1,098 | +6 | +0.5% | 29,500 |
| 2022/12/14 | 1,068 | 1,099 | 1,062 | 1,092 | -96 | -8.1% | 137,500 |
| 2022/12/13 | 1,149 | 1,188 | 1,149 | 1,188 | +49 | +4.3% | 85,700 |
| 2022/12/12 | 1,136 | 1,140 | 1,120 | 1,139 | +3 | +0.3% | 12,800 |
| 2022/12/09 | 1,136 | 1,136 | 1,118 | 1,136 | ±0 | ±0% | 9,100 |
| 2022/12/08 | 1,131 | 1,137 | 1,118 | 1,136 | -3 | -0.3% | 11,000 |
| 2022/12/07 | 1,122 | 1,139 | 1,122 | 1,139 | +6 | +0.5% | 400 |
| 2022/12/06 | 1,130 | 1,133 | 1,122 | 1,133 | -5 | -0.4% | 3,100 |
| 2022/12/05 | 1,128 | 1,138 | 1,125 | 1,138 | +6 | +0.5% | 2,400 |
| 2022/12/02 | 1,136 | 1,159 | 1,129 | 1,132 | -8 | -0.7% | 3,300 |
| 2022/12/01 | 1,154 | 1,160 | 1,139 | 1,140 | -7 | -0.6% | 7,700 |
| 2022/11/30 | 1,168 | 1,168 | 1,136 | 1,147 | -3 | -0.3% | 7,000 |
| 2022/11/29 | 1,125 | 1,150 | 1,120 | 1,150 | +25 | +2.2% | 8,900 |
| 2022/11/28 | 1,142 | 1,147 | 1,124 | 1,125 | -23 | -2% | 11,800 |
| 2022/11/25 | 1,150 | 1,150 | 1,139 | 1,148 | -2 | -0.2% | 7,300 |
| 2022/11/24 | 1,150 | 1,170 | 1,104 | 1,150 | +2 | +0.2% | 30,600 |
| 2022/11/22 | 1,157 | 1,166 | 1,148 | 1,148 | -18 | -1.5% | 11,100 |
| 2022/11/21 | 1,170 | 1,175 | 1,151 | 1,166 | -4 | -0.3% | 12,700 |
| 2022/11/18 | 1,159 | 1,170 | 1,130 | 1,170 | +10 | +0.9% | 21,100 |
| 2022/11/17 | 1,120 | 1,160 | 1,114 | 1,160 | +45 | +4% | 15,100 |
| 2022/11/16 | 1,106 | 1,142 | 1,099 | 1,115 | +8 | +0.7% | 29,000 |
| 2022/11/15 | 1,112 | 1,112 | 1,086 | 1,107 | -11 | -1% | 10,100 |
| 2022/11/14 | 1,085 | 1,118 | 1,078 | 1,118 | +30 | +2.8% | 23,500 |
| 2022/11/11 | 1,091 | 1,095 | 1,076 | 1,088 | +11 | +1% | 13,500 |
| 2022/11/10 | 1,065 | 1,093 | 1,063 | 1,077 | +9 | +0.8% | 11,500 |
| 2022/11/09 | 1,080 | 1,082 | 1,066 | 1,068 | -5 | -0.5% | 7,400 |
| 2022/11/08 | 1,081 | 1,082 | 1,071 | 1,073 | -8 | -0.7% | 10,900 |
| 2022/11/07 | 1,068 | 1,091 | 1,064 | 1,081 | +16 | +1.5% | 24,100 |
601～
650
件表示中 / 3732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 | 145,400円 | +12.3% | +0.3% | 3.92% | 6.47倍 | 0.47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 |
| 総合商研 | 87,200円 | 0.0% | +1.2% | 2.29% | 9.34倍 | 0.73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 | 144,700円 | +1.3% | -25.5% | 4.42% | 110.71倍 | 0.21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 |
| プラッツ | 67,500円 | +30.0% | +28.3% | 2.67% | 12.68倍 | 0.73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 |
| セブン工 | 51,400円 | +4.4% | -47.1% | 3.89% | 32.78倍 | 0.36倍 |
|
階段、和風造作等内装建材とプレカット等木構造建材両方を扱う。大規模木造建築の提案施工も |
市場注目の銘柄
チャート関連のコラム
