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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 1,189 | 1,199 | 1,156 | 1,185 | -4 | -0.3% | 17,700 |
| 2022/09/05 | 1,216 | 1,216 | 1,189 | 1,189 | -27 | -2.2% | 10,300 |
| 2022/09/02 | 1,185 | 1,235 | 1,180 | 1,216 | +34 | +2.9% | 26,300 |
| 2022/09/01 | 1,171 | 1,196 | 1,170 | 1,182 | +12 | +1% | 14,000 |
| 2022/08/31 | 1,147 | 1,170 | 1,146 | 1,170 | +23 | +2% | 6,700 |
| 2022/08/30 | 1,149 | 1,158 | 1,144 | 1,147 | -3 | -0.3% | 3,800 |
| 2022/08/29 | 1,164 | 1,164 | 1,141 | 1,150 | -26 | -2.2% | 5,600 |
| 2022/08/26 | 1,165 | 1,190 | 1,156 | 1,176 | +20 | +1.7% | 10,200 |
| 2022/08/25 | 1,170 | 1,172 | 1,156 | 1,156 | -12 | -1% | 3,700 |
| 2022/08/24 | 1,154 | 1,173 | 1,136 | 1,168 | +14 | +1.2% | 8,400 |
| 2022/08/23 | 1,148 | 1,154 | 1,134 | 1,154 | +19 | +1.7% | 2,200 |
| 2022/08/22 | 1,141 | 1,150 | 1,135 | 1,135 | -5 | -0.4% | 2,400 |
| 2022/08/19 | 1,141 | 1,150 | 1,131 | 1,140 | -1 | -0.1% | 3,500 |
| 2022/08/18 | 1,118 | 1,144 | 1,118 | 1,141 | +8 | +0.7% | 3,200 |
| 2022/08/17 | 1,113 | 1,133 | 1,113 | 1,133 | +26 | +2.3% | 2,000 |
| 2022/08/16 | 1,121 | 1,150 | 1,095 | 1,107 | -17 | -1.5% | 6,700 |
| 2022/08/15 | 1,160 | 1,160 | 1,080 | 1,124 | -24 | -2.1% | 7,600 |
| 2022/08/12 | 1,179 | 1,179 | 1,148 | 1,148 | -31 | -2.6% | 5,600 |
| 2022/08/10 | 1,123 | 1,180 | 1,123 | 1,179 | +59 | +5.3% | 8,900 |
| 2022/08/09 | 1,153 | 1,155 | 1,090 | 1,120 | -30 | -2.6% | 12,800 |
| 2022/08/08 | 1,150 | 1,155 | 1,144 | 1,150 | +28 | +2.5% | 2,000 |
| 2022/08/05 | 1,101 | 1,122 | 1,083 | 1,122 | +14 | +1.3% | 7,200 |
| 2022/08/04 | 1,106 | 1,111 | 1,105 | 1,108 | -3 | -0.3% | 2,300 |
| 2022/08/03 | 1,132 | 1,132 | 1,106 | 1,111 | -14 | -1.2% | 2,300 |
| 2022/08/02 | 1,154 | 1,160 | 1,093 | 1,125 | -28 | -2.4% | 6,900 |
| 2022/08/01 | 1,185 | 1,185 | 1,153 | 1,153 | -5 | -0.4% | 2,100 |
| 2022/07/29 | 1,141 | 1,161 | 1,140 | 1,158 | +12 | +1% | 1,700 |
| 2022/07/28 | 1,165 | 1,165 | 1,146 | 1,146 | -13 | -1.1% | 2,800 |
| 2022/07/27 | 1,145 | 1,164 | 1,145 | 1,159 | +1 | +0.1% | 1,800 |
| 2022/07/26 | 1,174 | 1,174 | 1,150 | 1,158 | -6 | -0.5% | 5,600 |
| 2022/07/25 | 1,164 | 1,170 | 1,164 | 1,164 | -10 | -0.9% | 3,000 |
| 2022/07/22 | 1,160 | 1,174 | 1,155 | 1,174 | +13 | +1.1% | 5,700 |
| 2022/07/21 | 1,164 | 1,164 | 1,136 | 1,161 | -4 | -0.3% | 2,200 |
| 2022/07/20 | 1,155 | 1,165 | 1,150 | 1,165 | +10 | +0.9% | 3,400 |
| 2022/07/19 | 1,170 | 1,170 | 1,145 | 1,155 | -15 | -1.3% | 6,300 |
| 2022/07/15 | 1,160 | 1,190 | 1,121 | 1,170 | +10 | +0.9% | 9,700 |
| 2022/07/14 | 1,144 | 1,161 | 1,143 | 1,160 | +29 | +2.6% | 3,300 |
| 2022/07/13 | 1,150 | 1,156 | 1,131 | 1,131 | -18 | -1.6% | 1,400 |
| 2022/07/12 | 1,129 | 1,153 | 1,129 | 1,149 | +9 | +0.8% | 3,600 |
| 2022/07/11 | 1,118 | 1,148 | 1,088 | 1,140 | +31 | +2.8% | 4,400 |
| 2022/07/08 | 1,114 | 1,130 | 1,086 | 1,109 | -5 | -0.4% | 9,300 |
| 2022/07/07 | 1,116 | 1,144 | 1,100 | 1,114 | -8 | -0.7% | 6,900 |
| 2022/07/06 | 1,127 | 1,149 | 1,113 | 1,122 | +10 | +0.9% | 8,200 |
| 2022/07/05 | 1,186 | 1,186 | 1,112 | 1,112 | -44 | -3.8% | 5,500 |
| 2022/07/04 | 1,172 | 1,203 | 1,143 | 1,156 | -16 | -1.4% | 24,100 |
| 2022/07/01 | 1,129 | 1,185 | 1,114 | 1,172 | +23 | +2% | 26,900 |
| 2022/06/30 | 1,135 | 1,150 | 1,058 | 1,149 | +9 | +0.8% | 14,300 |
| 2022/06/29 | 1,107 | 1,140 | 1,107 | 1,140 | +39 | +3.5% | 3,000 |
| 2022/06/28 | 1,099 | 1,116 | 1,099 | 1,101 | +2 | +0.2% | 1,100 |
| 2022/06/27 | 1,099 | 1,127 | 1,084 | 1,099 | ±0 | ±0% | 6,200 |
651～
700
件表示中 / 3693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 | 132,700円 | +12.3% | +0.3% | 4.30% | 5.90倍 | 0.44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 |
| 日アイエスケイ | 150,900円 | +1.7% | -7.3% | 1.99% | 6.18倍 | 0.55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 |
| プラッツ | 70,100円 | +22.1% | -14.4% | 2.00% | 19.17倍 | 0.77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 | 50,400円 | +4.4% | -47.1% | 3.97% | 32.14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 |
| ピープル | 51,500円 | +9.6% | - | 0.00% | 197.32倍 | 0.93倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業を模索。バンダイナムコ系列 |
市場注目の銘柄
チャート関連のコラム
