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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 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 |
751～
800
件表示中 / 3783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 | 163,200円 | +12.3% | +0.3% | 3.49% | 7.26倍 | 0.53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 | 167,200円 | +1.7% | -7.3% | 1.79% | 6.75倍 | 0.58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 | 16,500円 | +9.9% | - | 0.21% | 93.75倍 | 1.56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 |
| 総合商研 | 89,800円 | +2.8% | +24.6% | 3.34% | 8.44倍 | 0.75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 | 150,400円 | +1.3% | -25.5% | 4.26% | 115.07倍 | 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
