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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,350 | 1,360 | 1,299 | 1,300 | -53 | -3.9% | 22,300 |
| 2017/09/29 | 1,395 | 1,395 | 1,351 | 1,353 | -42 | -3% | 11,600 |
| 2017/09/28 | 1,361 | 1,424 | 1,350 | 1,395 | +24 | +1.8% | 24,800 |
| 2017/09/27 | 1,413 | 1,461 | 1,357 | 1,371 | -66 | -4.6% | 54,600 |
| 2017/09/26 | 1,320 | 1,497 | 1,319 | 1,437 | +112 | +8.5% | 136,600 |
| 2017/09/25 | 1,229 | 1,325 | 1,229 | 1,325 | +96 | +7.8% | 66,700 |
| 2017/09/22 | 1,233 | 1,233 | 1,211 | 1,229 | +9 | +0.7% | 7,300 |
| 2017/09/21 | 1,223 | 1,257 | 1,211 | 1,220 | +20 | +1.7% | 23,400 |
| 2017/09/20 | 1,198 | 1,216 | 1,189 | 1,200 | ±0 | ±0% | 15,600 |
| 2017/09/19 | 1,213 | 1,232 | 1,180 | 1,200 | +47 | +4.1% | 33,200 |
| 2017/09/15 | 1,130 | 1,178 | 1,130 | 1,153 | -26 | -2.2% | 27,900 |
| 2017/09/14 | 1,175 | 1,221 | 1,112 | 1,179 | -86 | -6.8% | 75,100 |
| 2017/09/13 | 1,265 | 1,294 | 1,240 | 1,265 | -8 | -0.6% | 47,100 |
| 2017/09/12 | 1,208 | 1,292 | 1,208 | 1,273 | +81 | +6.8% | 53,400 |
| 2017/09/11 | 1,173 | 1,228 | 1,168 | 1,192 | +37 | +3.2% | 22,400 |
| 2017/09/08 | 1,181 | 1,198 | 1,133 | 1,155 | -50 | -4.1% | 12,800 |
| 2017/09/07 | 1,234 | 1,234 | 1,188 | 1,205 | -29 | -2.4% | 13,800 |
| 2017/09/06 | 1,199 | 1,239 | 1,130 | 1,234 | +35 | +2.9% | 37,100 |
| 2017/09/05 | 1,130 | 1,315 | 1,130 | 1,199 | +69 | +6.1% | 115,100 |
| 2017/09/04 | 1,162 | 1,162 | 1,127 | 1,130 | -42 | -3.6% | 12,800 |
| 2017/09/01 | 1,172 | 1,176 | 1,146 | 1,172 | ±0 | ±0% | 7,100 |
| 2017/08/31 | 1,169 | 1,179 | 1,140 | 1,172 | +2 | +0.2% | 16,700 |
| 2017/08/30 | 1,160 | 1,170 | 1,135 | 1,170 | +20 | +1.7% | 10,000 |
| 2017/08/29 | 1,155 | 1,159 | 1,140 | 1,150 | -34 | -2.9% | 18,600 |
| 2017/08/28 | 1,166 | 1,184 | 1,146 | 1,184 | +20 | +1.7% | 11,000 |
| 2017/08/25 | 1,107 | 1,170 | 1,107 | 1,164 | +57 | +5.1% | 11,400 |
| 2017/08/24 | 1,082 | 1,107 | 1,082 | 1,107 | +12 | +1.1% | 3,700 |
| 2017/08/23 | 1,084 | 1,107 | 1,076 | 1,095 | +11 | +1% | 9,200 |
| 2017/08/22 | 1,080 | 1,097 | 1,076 | 1,084 | -12 | -1.1% | 3,300 |
| 2017/08/21 | 1,111 | 1,111 | 1,080 | 1,096 | -12 | -1.1% | 9,200 |
| 2017/08/18 | 1,120 | 1,133 | 1,101 | 1,108 | -24 | -2.1% | 7,300 |
| 2017/08/17 | 1,127 | 1,141 | 1,115 | 1,132 | +9 | +0.8% | 5,500 |
| 2017/08/16 | 1,098 | 1,134 | 1,098 | 1,123 | +16 | +1.4% | 3,800 |
| 2017/08/15 | 1,094 | 1,120 | 1,090 | 1,107 | +30 | +2.8% | 10,100 |
| 2017/08/14 | 1,080 | 1,091 | 1,051 | 1,077 | -34 | -3.1% | 9,000 |
| 2017/08/10 | 1,112 | 1,120 | 1,090 | 1,111 | -1 | -0.1% | 13,900 |
| 2017/08/09 | 1,140 | 1,149 | 1,111 | 1,112 | -31 | -2.7% | 7,000 |
| 2017/08/08 | 1,138 | 1,145 | 1,131 | 1,143 | +13 | +1.2% | 3,600 |
| 2017/08/07 | 1,125 | 1,137 | 1,111 | 1,130 | +19 | +1.7% | 6,600 |
| 2017/08/04 | 1,097 | 1,125 | 1,097 | 1,111 | -13 | -1.2% | 3,200 |
| 2017/08/03 | 1,100 | 1,127 | 1,080 | 1,124 | +4 | +0.4% | 21,100 |
| 2017/08/02 | 1,054 | 1,140 | 1,048 | 1,120 | +33 | +3% | 32,200 |
| 2017/08/01 | 1,159 | 1,159 | 1,081 | 1,087 | -77 | -6.6% | 37,600 |
| 2017/07/31 | 1,228 | 1,228 | 1,155 | 1,164 | -81 | -6.5% | 28,000 |
| 2017/07/28 | 1,321 | 1,329 | 1,230 | 1,245 | -20 | -1.6% | 34,700 |
| 2017/07/27 | 1,251 | 1,319 | 1,251 | 1,265 | +28 | +2.3% | 36,200 |
| 2017/07/26 | 1,312 | 1,400 | 1,228 | 1,237 | -74 | -5.6% | 96,800 |
| 2017/07/25 | 1,171 | 1,430 | 1,171 | 1,311 | +141 | +12.1% | 284,900 |
| 2017/07/24 | 1,169 | 1,170 | 1,130 | 1,170 | -4 | -0.3% | 18,600 |
| 2017/07/21 | 1,173 | 1,181 | 1,159 | 1,174 | -7 | -0.6% | 8,700 |
1851～
1900
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
