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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 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 |
| 2022/06/24 | 1,078 | 1,109 | 1,068 | 1,099 | +21 | +1.9% | 6,900 |
| 2022/06/23 | 1,074 | 1,083 | 1,060 | 1,078 | -5 | -0.5% | 3,800 |
| 2022/06/22 | 1,088 | 1,101 | 1,064 | 1,083 | +2 | +0.2% | 4,500 |
| 2022/06/21 | 1,097 | 1,104 | 1,070 | 1,081 | +13 | +1.2% | 6,900 |
| 2022/06/20 | 1,102 | 1,102 | 1,031 | 1,068 | -34 | -3.1% | 27,600 |
| 2022/06/17 | 1,199 | 1,199 | 1,092 | 1,102 | -103 | -8.5% | 39,100 |
| 2022/06/16 | 1,242 | 1,242 | 1,159 | 1,205 | +22 | +1.9% | 26,700 |
| 2022/06/15 | 1,273 | 1,340 | 1,150 | 1,183 | +60 | +5.3% | 120,600 |
| 2022/06/14 | 1,080 | 1,123 | 1,060 | 1,123 | +54 | +5.1% | 26,900 |
| 2022/06/13 | 1,061 | 1,075 | 1,060 | 1,069 | +12 | +1.1% | 10,500 |
| 2022/06/10 | 1,047 | 1,074 | 1,047 | 1,057 | -3 | -0.3% | 4,100 |
| 2022/06/09 | 1,061 | 1,061 | 1,057 | 1,060 | -2 | -0.2% | 2,400 |
| 2022/06/08 | 1,057 | 1,075 | 1,046 | 1,062 | +12 | +1.1% | 2,500 |
| 2022/06/07 | 1,060 | 1,060 | 1,041 | 1,050 | +8 | +0.8% | 300 |
| 2022/06/06 | 1,053 | 1,060 | 1,042 | 1,042 | -13 | -1.2% | 2,100 |
| 2022/06/03 | 1,072 | 1,072 | 1,051 | 1,055 | -14 | -1.3% | 900 |
| 2022/06/02 | 1,052 | 1,071 | 1,046 | 1,069 | +2 | +0.2% | 1,400 |
| 2022/06/01 | 1,040 | 1,068 | 1,038 | 1,067 | +27 | +2.6% | 6,700 |
| 2022/05/31 | 1,003 | 1,040 | 1,002 | 1,040 | +27 | +2.7% | 5,400 |
| 2022/05/30 | 1,012 | 1,013 | 1,005 | 1,013 | +5 | +0.5% | 900 |
| 2022/05/27 | 1,008 | 1,008 | 1,008 | 1,008 | -19 | -1.9% | 100 |
| 2022/05/26 | 1,020 | 1,027 | 1,006 | 1,027 | +8 | +0.8% | 2,900 |
| 2022/05/25 | 1,030 | 1,030 | 1,019 | 1,019 | -16 | -1.5% | 1,600 |
| 2022/05/24 | 1,021 | 1,035 | 1,021 | 1,035 | -5 | -0.5% | 1,400 |
| 2022/05/23 | 1,026 | 1,049 | 1,026 | 1,040 | -1 | -0.1% | 1,100 |
| 2022/05/20 | 1,031 | 1,046 | 1,024 | 1,041 | +8 | +0.8% | 500 |
| 2022/05/19 | 1,001 | 1,045 | 1,001 | 1,033 | +3 | +0.3% | 2,700 |
| 2022/05/18 | 1,050 | 1,050 | 1,002 | 1,030 | -20 | -1.9% | 3,800 |
| 2022/05/17 | 1,050 | 1,050 | 1,021 | 1,050 | +1 | +0.1% | 3,500 |
701～
750
件表示中 / 3714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 | 134,100円 | +12.3% | +0.3% | 4.25% | 5.96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 |
| ピープル | 57,700円 | +9.6% | - | 0.00% | 221.07倍 | 1.04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 |
| セブン工 | 51,500円 | +4.4% | -47.1% | 3.88% | 32.84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 |
| 東ボード | 60,700円 | +33.5% | - | 0.00% | 7.91倍 | 1.02倍 |
|
木くずを材料とした建材ボードの製造大手。集合住宅向けが主。首都圏で木質廃棄物処理を独占 |
| 研 創 | 50,800円 | +2.2% | -14.8% | 4.33% | 12.99倍 | 0.59倍 |
|
企業向けサイン等金属銘板の国内トップ。広島を本拠に全国展開。樹脂サイン競争力向上に注力 |
市場注目の銘柄
チャート関連のコラム
