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 |
|---|---|---|---|---|---|---|---|
| 2026/08/10 | 1,638 | 1,643 | 1,628 | 1,635 | -10 | -0.6% | 11,000 |
| 2026/08/07 | 1,616 | 1,645 | 1,616 | 1,645 | +20 | +1.2% | 1,500 |
| 2026/08/06 | 1,641 | 1,650 | 1,625 | 1,625 | -5 | -0.3% | 4,900 |
| 2026/08/05 | 1,633 | 1,633 | 1,627 | 1,630 | -1 | -0.1% | 1,000 |
| 2026/08/04 | 1,630 | 1,639 | 1,607 | 1,631 | -6 | -0.4% | 3,200 |
| 2026/08/03 | 1,640 | 1,640 | 1,633 | 1,637 | -13 | -0.8% | 1,600 |
| 2026/07/31 | 1,650 | 1,650 | 1,636 | 1,650 | -2 | -0.1% | 1,200 |
| 2026/07/30 | 1,658 | 1,659 | 1,638 | 1,652 | +14 | +0.9% | 2,800 |
| 2026/07/29 | 1,635 | 1,640 | 1,628 | 1,638 | +3 | +0.2% | 2,200 |
| 2026/07/28 | 1,625 | 1,635 | 1,620 | 1,635 | +10 | +0.6% | 1,400 |
| 2026/07/27 | 1,624 | 1,625 | 1,621 | 1,625 | +1 | +0.1% | 900 |
| 2026/07/24 | 1,609 | 1,624 | 1,609 | 1,624 | +15 | +0.9% | 300 |
| 2026/07/23 | 1,625 | 1,625 | 1,609 | 1,609 | -16 | -1% | 1,700 |
| 2026/07/22 | 1,620 | 1,625 | 1,615 | 1,625 | +5 | +0.3% | 400 |
| 2026/07/21 | 1,617 | 1,620 | 1,616 | 1,620 | +14 | +0.9% | 700 |
| 2026/07/17 | 1,615 | 1,615 | 1,606 | 1,606 | -9 | -0.6% | 1,000 |
| 2026/07/16 | 1,619 | 1,619 | 1,615 | 1,615 | -4 | -0.2% | 500 |
| 2026/07/15 | 1,620 | 1,620 | 1,615 | 1,619 | +12 | +0.7% | 1,600 |
| 2026/07/14 | 1,622 | 1,622 | 1,606 | 1,607 | +1 | +0.1% | 600 |
| 2026/07/13 | 1,613 | 1,613 | 1,606 | 1,606 | -11 | -0.7% | 900 |
| 2026/07/10 | 1,632 | 1,632 | 1,606 | 1,617 | -17 | -1% | 3,600 |
| 2026/07/09 | 1,634 | 1,634 | 1,634 | 1,634 | +24 | +1.5% | 100 |
| 2026/07/08 | 1,611 | 1,611 | 1,610 | 1,610 | -10 | -0.6% | 1,000 |
| 2026/07/07 | 1,629 | 1,629 | 1,611 | 1,620 | -20 | -1.2% | 1,600 |
| 2026/07/06 | 1,634 | 1,640 | 1,634 | 1,640 | +20 | +1.2% | 900 |
| 2026/07/03 | 1,620 | 1,620 | 1,609 | 1,620 | -5 | -0.3% | 400 |
| 2026/07/02 | 1,641 | 1,641 | 1,625 | 1,625 | -19 | -1.2% | 1,000 |
| 2026/07/01 | 1,624 | 1,644 | 1,624 | 1,644 | - | - | 900 |
| 2026/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/29 | 1,613 | 1,623 | 1,595 | 1,623 | +8 | +0.5% | 600 |
| 2026/06/26 | 1,640 | 1,640 | 1,615 | 1,615 | -25 | -1.5% | 1,000 |
| 2026/06/25 | 1,631 | 1,640 | 1,631 | 1,640 | +9 | +0.6% | 300 |
| 2026/06/24 | 1,631 | 1,631 | 1,631 | 1,631 | ±0 | ±0% | 400 |
| 2026/06/23 | 1,632 | 1,632 | 1,631 | 1,631 | -1 | -0.1% | 800 |
| 2026/06/22 | 1,641 | 1,641 | 1,632 | 1,632 | -16 | -1% | 900 |
| 2026/06/19 | 1,647 | 1,648 | 1,647 | 1,648 | +14 | +0.9% | 200 |
| 2026/06/18 | 1,623 | 1,635 | 1,620 | 1,634 | +12 | +0.7% | 2,100 |
| 2026/06/17 | 1,612 | 1,625 | 1,612 | 1,622 | -8 | -0.5% | 500 |
| 2026/06/16 | 1,611 | 1,630 | 1,604 | 1,630 | +19 | +1.2% | 1,400 |
| 2026/06/15 | 1,627 | 1,638 | 1,598 | 1,611 | +16 | +1% | 4,200 |
| 2026/06/12 | 1,595 | 1,595 | 1,566 | 1,595 | +20 | +1.3% | 1,700 |
| 2026/06/11 | 1,578 | 1,578 | 1,575 | 1,575 | -7 | -0.4% | 1,000 |
| 2026/06/10 | 1,598 | 1,638 | 1,582 | 1,582 | -16 | -1% | 2,000 |
| 2026/06/09 | 1,599 | 1,599 | 1,570 | 1,598 | -1 | -0.1% | 6,000 |
| 2026/06/08 | 1,587 | 1,605 | 1,587 | 1,599 | -3 | -0.2% | 4,600 |
| 2026/06/05 | 1,594 | 1,612 | 1,592 | 1,602 | -9 | -0.6% | 1,900 |
| 2026/06/04 | 1,620 | 1,620 | 1,593 | 1,611 | -9 | -0.6% | 1,700 |
| 2026/06/03 | 1,620 | 1,620 | 1,620 | 1,620 | +3 | +0.2% | 600 |
| 2026/06/02 | 1,635 | 1,637 | 1,592 | 1,617 | -18 | -1.1% | 2,900 |
| 2026/06/01 | 1,668 | 1,669 | 1,635 | 1,635 | -35 | -2.1% | 4,100 |
51～
100
件表示中 / 4052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 | 180,900円 | +3.6% | -18.5% | 3.43% | 9.10倍 | 0.57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 |
| ミロク | 113,500円 | -2.5% | -71.6% | 0.88% | 1.17倍 | 0.29倍 |
|
猟銃国内首位。米ブローニング社に円建てでＯＥＭ供給。工作機械、自動車用ハンドルに多角化 |
| ドリームベ | 79,300円 | +2.7% | +3.5% | 4.67% | 6.63倍 | 0.67倍 |
|
ベッドやソファなどを製造、販売。自社２ブランドのほか、海外４ブランドをライセンス生産 |
| ホクシン | 11,300円 | +11.0% | - | 1.77% | 24.62倍 | 0.54倍 |
|
ＭＤＦ（中質繊維板）専業首位。住宅建材用や家具用が多い。自社生産の高機能材の比重大 |
| プラッツ | 83,300円 | +12.1% | +8.8% | 2.52% | 12.25倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
