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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 1,292 | 1,315 | 1,292 | 1,303 | +1 | +0.1% | 9,800 |
| 2017/11/30 | 1,298 | 1,320 | 1,298 | 1,302 | -3 | -0.2% | 9,800 |
| 2017/11/29 | 1,292 | 1,325 | 1,286 | 1,305 | -4 | -0.3% | 9,000 |
| 2017/11/28 | 1,327 | 1,331 | 1,279 | 1,309 | -10 | -0.8% | 22,500 |
| 2017/11/27 | 1,283 | 1,334 | 1,279 | 1,319 | +55 | +4.4% | 21,600 |
| 2017/11/24 | 1,237 | 1,272 | 1,236 | 1,264 | +3 | +0.2% | 9,800 |
| 2017/11/22 | 1,311 | 1,311 | 1,259 | 1,261 | -37 | -2.9% | 19,600 |
| 2017/11/21 | 1,202 | 1,300 | 1,192 | 1,298 | +94 | +7.8% | 50,500 |
| 2017/11/20 | 1,181 | 1,218 | 1,181 | 1,204 | +23 | +1.9% | 13,600 |
| 2017/11/17 | 1,182 | 1,187 | 1,177 | 1,181 | +1 | +0.1% | 4,800 |
| 2017/11/16 | 1,190 | 1,190 | 1,165 | 1,180 | -10 | -0.8% | 3,100 |
| 2017/11/15 | 1,190 | 1,194 | 1,151 | 1,190 | ±0 | ±0% | 14,900 |
| 2017/11/14 | 1,200 | 1,216 | 1,188 | 1,190 | -10 | -0.8% | 7,800 |
| 2017/11/13 | 1,220 | 1,222 | 1,200 | 1,200 | -20 | -1.6% | 3,800 |
| 2017/11/10 | 1,190 | 1,222 | 1,190 | 1,220 | +24 | +2% | 10,400 |
| 2017/11/09 | 1,184 | 1,217 | 1,180 | 1,196 | +6 | +0.5% | 12,700 |
| 2017/11/08 | 1,200 | 1,210 | 1,190 | 1,190 | -24 | -2% | 16,000 |
| 2017/11/07 | 1,222 | 1,234 | 1,214 | 1,214 | -20 | -1.6% | 5,300 |
| 2017/11/06 | 1,250 | 1,268 | 1,206 | 1,234 | -16 | -1.3% | 9,900 |
| 2017/11/02 | 1,246 | 1,264 | 1,212 | 1,250 | +3 | +0.2% | 11,500 |
| 2017/11/01 | 1,294 | 1,295 | 1,247 | 1,247 | -47 | -3.6% | 19,500 |
| 2017/10/31 | 1,303 | 1,304 | 1,284 | 1,294 | -9 | -0.7% | 6,800 |
| 2017/10/30 | 1,337 | 1,337 | 1,285 | 1,303 | -33 | -2.5% | 17,000 |
| 2017/10/27 | 1,335 | 1,477 | 1,276 | 1,336 | +12 | +0.9% | 91,500 |
| 2017/10/26 | 1,278 | 1,335 | 1,276 | 1,324 | +46 | +3.6% | 62,700 |
| 2017/10/25 | 1,237 | 1,300 | 1,237 | 1,278 | +43 | +3.5% | 29,500 |
| 2017/10/24 | 1,235 | 1,240 | 1,233 | 1,235 | ±0 | ±0% | 1,700 |
| 2017/10/23 | 1,231 | 1,237 | 1,223 | 1,235 | +14 | +1.1% | 3,600 |
| 2017/10/20 | 1,234 | 1,237 | 1,219 | 1,221 | -15 | -1.2% | 5,900 |
| 2017/10/19 | 1,236 | 1,248 | 1,233 | 1,236 | ±0 | ±0% | 5,100 |
| 2017/10/18 | 1,266 | 1,266 | 1,235 | 1,236 | -30 | -2.4% | 7,800 |
| 2017/10/17 | 1,235 | 1,266 | 1,235 | 1,266 | +29 | +2.3% | 7,600 |
| 2017/10/16 | 1,239 | 1,247 | 1,232 | 1,237 | -2 | -0.2% | 13,600 |
| 2017/10/13 | 1,259 | 1,267 | 1,239 | 1,239 | -19 | -1.5% | 24,700 |
| 2017/10/12 | 1,270 | 1,284 | 1,258 | 1,258 | -3 | -0.2% | 8,900 |
| 2017/10/11 | 1,262 | 1,275 | 1,261 | 1,261 | -10 | -0.8% | 9,100 |
| 2017/10/10 | 1,267 | 1,289 | 1,243 | 1,271 | -9 | -0.7% | 15,200 |
| 2017/10/06 | 1,267 | 1,290 | 1,266 | 1,280 | +16 | +1.3% | 6,400 |
| 2017/10/05 | 1,270 | 1,290 | 1,264 | 1,264 | -21 | -1.6% | 7,400 |
| 2017/10/04 | 1,308 | 1,319 | 1,275 | 1,285 | -33 | -2.5% | 18,700 |
| 2017/10/03 | 1,310 | 1,328 | 1,309 | 1,318 | +18 | +1.4% | 6,800 |
| 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 |
1901～
1950
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 | 164,000円 | +12.3% | +0.3% | 3.48% | 7.30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 | 168,800円 | +1.7% | -7.3% | 1.78% | 6.81倍 | 0.59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 | 16,000円 | +9.9% | - | 0.22% | 90.91倍 | 1.51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 | 85,500円 | +2.8% | +24.6% | 3.51% | 8.04倍 | 0.71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
