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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,373 | 1,385 | 1,352 | 1,374 | -15 | -1.1% | 4,700 |
| 2025/02/17 | 1,410 | 1,410 | 1,331 | 1,389 | +39 | +2.9% | 5,300 |
| 2025/02/14 | 1,369 | 1,369 | 1,350 | 1,350 | -29 | -2.1% | 600 |
| 2025/02/13 | 1,368 | 1,380 | 1,362 | 1,379 | +12 | +0.9% | 3,800 |
| 2025/02/12 | 1,358 | 1,368 | 1,358 | 1,367 | +9 | +0.7% | 2,500 |
| 2025/02/10 | 1,350 | 1,358 | 1,350 | 1,358 | +8 | +0.6% | 2,300 |
| 2025/02/07 | 1,345 | 1,350 | 1,341 | 1,350 | +1 | +0.1% | 1,500 |
| 2025/02/06 | 1,349 | 1,349 | 1,349 | 1,349 | +13 | +1% | 100 |
| 2025/02/05 | 1,337 | 1,337 | 1,336 | 1,336 | -1 | -0.1% | 400 |
| 2025/02/04 | 1,350 | 1,354 | 1,337 | 1,337 | -13 | -1% | 1,400 |
| 2025/02/03 | 1,340 | 1,357 | 1,340 | 1,350 | +10 | +0.7% | 2,500 |
| 2025/01/31 | 1,335 | 1,356 | 1,335 | 1,340 | -2 | -0.1% | 500 |
| 2025/01/30 | 1,341 | 1,350 | 1,335 | 1,342 | -14 | -1% | 1,400 |
| 2025/01/29 | 1,355 | 1,357 | 1,351 | 1,356 | -3 | -0.2% | 1,300 |
| 2025/01/28 | 1,345 | 1,360 | 1,345 | 1,359 | -1 | -0.1% | 300 |
| 2025/01/27 | 1,337 | 1,360 | 1,337 | 1,360 | +28 | +2.1% | 7,500 |
| 2025/01/24 | 1,330 | 1,335 | 1,330 | 1,332 | +1 | +0.1% | 1,000 |
| 2025/01/23 | 1,330 | 1,332 | 1,322 | 1,331 | -8 | -0.6% | 2,000 |
| 2025/01/22 | 1,340 | 1,340 | 1,339 | 1,339 | - | - | 200 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 1,326 | 1,353 | 1,326 | 1,353 | +9 | +0.7% | 1,600 |
| 2025/01/17 | 1,351 | 1,351 | 1,344 | 1,344 | -16 | -1.2% | 2,300 |
| 2025/01/16 | 1,360 | 1,362 | 1,355 | 1,360 | -6 | -0.4% | 700 |
| 2025/01/15 | 1,359 | 1,366 | 1,344 | 1,366 | +21 | +1.6% | 1,100 |
| 2025/01/14 | 1,342 | 1,359 | 1,327 | 1,345 | +15 | +1.1% | 1,400 |
| 2025/01/10 | 1,365 | 1,365 | 1,330 | 1,330 | -33 | -2.4% | 1,200 |
| 2025/01/09 | 1,370 | 1,370 | 1,351 | 1,363 | -7 | -0.5% | 1,500 |
| 2025/01/08 | 1,359 | 1,371 | 1,358 | 1,370 | -2 | -0.1% | 6,100 |
| 2025/01/07 | 1,362 | 1,372 | 1,360 | 1,372 | ±0 | ±0% | 1,800 |
| 2025/01/06 | 1,369 | 1,385 | 1,354 | 1,372 | +3 | +0.2% | 5,200 |
| 2024/12/30 | 1,360 | 1,375 | 1,359 | 1,369 | +9 | +0.7% | 11,200 |
| 2024/12/27 | 1,360 | 1,360 | 1,350 | 1,360 | -2 | -0.1% | 7,400 |
| 2024/12/26 | 1,327 | 1,362 | 1,327 | 1,362 | +35 | +2.6% | 5,000 |
| 2024/12/25 | 1,330 | 1,340 | 1,322 | 1,327 | -3 | -0.2% | 2,800 |
| 2024/12/24 | 1,338 | 1,338 | 1,300 | 1,330 | -2 | -0.2% | 7,800 |
| 2024/12/23 | 1,304 | 1,332 | 1,290 | 1,332 | +30 | +2.3% | 11,700 |
| 2024/12/20 | 1,307 | 1,307 | 1,302 | 1,302 | -13 | -1% | 6,300 |
| 2024/12/19 | 1,318 | 1,318 | 1,306 | 1,315 | -5 | -0.4% | 3,000 |
| 2024/12/18 | 1,328 | 1,328 | 1,315 | 1,320 | +12 | +0.9% | 4,700 |
| 2024/12/17 | 1,305 | 1,312 | 1,302 | 1,308 | ±0 | ±0% | 4,600 |
| 2024/12/16 | 1,323 | 1,339 | 1,307 | 1,308 | -62 | -4.5% | 19,400 |
| 2024/12/13 | 1,362 | 1,370 | 1,343 | 1,370 | ±0 | ±0% | 11,900 |
| 2024/12/12 | 1,366 | 1,370 | 1,357 | 1,370 | +5 | +0.4% | 5,700 |
| 2024/12/11 | 1,370 | 1,371 | 1,350 | 1,365 | -4 | -0.3% | 3,700 |
| 2024/12/10 | 1,355 | 1,369 | 1,347 | 1,369 | +8 | +0.6% | 5,500 |
| 2024/12/09 | 1,355 | 1,368 | 1,355 | 1,361 | +6 | +0.4% | 2,800 |
| 2024/12/06 | 1,360 | 1,375 | 1,355 | 1,355 | +3 | +0.2% | 7,100 |
| 2024/12/05 | 1,350 | 1,358 | 1,333 | 1,352 | +2 | +0.1% | 4,800 |
| 2024/12/04 | 1,350 | 1,350 | 1,336 | 1,350 | +1 | +0.1% | 3,800 |
| 2024/12/03 | 1,321 | 1,359 | 1,321 | 1,349 | +35 | +2.7% | 9,500 |
51～
100
件表示中 / 3692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 |
| プラッツ | 69,400円 | +22.1% | -14.4% | 2.02% | 18.98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 |
| フジコピア | 143,900円 | +1.3% | -25.5% | 4.45% | 110.10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 |
| セブン工 | 50,000円 | +4.4% | -47.1% | 4.00% | 31.89倍 | 0.35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 | 51,400円 | +9.6% | - | 0.00% | 196.93倍 | 0.92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
