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 |
|---|---|---|---|---|---|---|---|
| 2017/06/07 | 1,520 | 1,520 | 1,433 | 1,468 | -47 | -3.1% | 48,200 |
| 2017/06/06 | 1,560 | 1,575 | 1,510 | 1,515 | -45 | -2.9% | 32,800 |
| 2017/06/05 | 1,590 | 1,590 | 1,560 | 1,560 | +3 | +0.2% | 31,600 |
| 2017/06/02 | 1,584 | 1,600 | 1,550 | 1,557 | -8 | -0.5% | 27,900 |
| 2017/06/01 | 1,605 | 1,605 | 1,562 | 1,565 | -10 | -0.6% | 20,000 |
| 2017/05/31 | 1,570 | 1,610 | 1,569 | 1,575 | -10 | -0.6% | 25,400 |
| 2017/05/30 | 1,577 | 1,615 | 1,550 | 1,585 | +5 | +0.3% | 30,600 |
| 2017/05/29 | 1,654 | 1,654 | 1,561 | 1,580 | -81 | -4.9% | 70,600 |
| 2017/05/26 | 1,696 | 1,722 | 1,661 | 1,661 | -67 | -3.9% | 45,900 |
| 2017/05/25 | 1,717 | 1,730 | 1,666 | 1,728 | -11 | -0.6% | 83,100 |
| 2017/05/24 | 1,829 | 1,859 | 1,685 | 1,739 | -110 | -5.9% | 215,300 |
| 2017/05/23 | 1,964 | 1,984 | 1,821 | 1,849 | -120 | -6.1% | 138,400 |
| 2017/05/22 | 1,880 | 1,977 | 1,871 | 1,969 | +134 | +7.3% | 143,200 |
| 2017/05/19 | 1,910 | 1,912 | 1,752 | 1,835 | -74 | -3.9% | 169,200 |
| 2017/05/18 | 1,870 | 1,930 | 1,803 | 1,909 | -48 | -2.5% | 92,100 |
| 2017/05/17 | 1,977 | 2,000 | 1,930 | 1,957 | -57 | -2.8% | 94,500 |
| 2017/05/16 | 1,935 | 2,040 | 1,924 | 2,014 | +91 | +4.7% | 121,000 |
| 2017/05/15 | 1,870 | 1,970 | 1,870 | 1,923 | +24 | +1.3% | 74,000 |
| 2017/05/12 | 1,880 | 1,950 | 1,856 | 1,899 | +37 | +2% | 119,900 |
| 2017/05/11 | 1,838 | 1,949 | 1,803 | 1,862 | +64 | +3.6% | 131,000 |
| 2017/05/10 | 1,826 | 1,885 | 1,745 | 1,798 | -62 | -3.3% | 201,200 |
| 2017/05/09 | 1,700 | 2,120 | 1,699 | 1,860 | +140 | +8.1% | 713,400 |
| 2017/05/08 | 1,697 | 1,750 | 1,650 | 1,720 | +95 | +5.8% | 146,900 |
| 2017/05/02 | 1,644 | 1,715 | 1,625 | 1,625 | +2 | +0.1% | 126,800 |
| 2017/05/01 | 1,680 | 1,680 | 1,590 | 1,623 | +49 | +3.1% | 135,000 |
| 2017/04/28 | 1,570 | 1,662 | 1,557 | 1,574 | +11 | +0.7% | 133,800 |
| 2017/04/27 | 1,530 | 1,594 | 1,505 | 1,563 | -7 | -0.4% | 97,200 |
| 2017/04/26 | 1,571 | 1,760 | 1,543 | 1,570 | +30 | +1.9% | 325,900 |
| 2017/04/25 | 1,545 | 1,625 | 1,494 | 1,540 | +52 | +3.5% | 152,500 |
| 2017/04/24 | 1,546 | 1,546 | 1,470 | 1,488 | -50 | -3.3% | 91,600 |
| 2017/04/21 | 1,620 | 1,675 | 1,517 | 1,538 | -162 | -9.5% | 216,200 |
| 2017/04/20 | 1,700 | 1,875 | 1,654 | 1,700 | +195 | +13% | 1,068,200 |
| 2017/04/19 | 1,604 | 1,669 | 1,498 | 1,505 | -65 | -4.1% | 541,300 |
| 2017/04/18 | 1,753 | 1,775 | 1,553 | 1,570 | -215 | -12% | 509,800 |
| 2017/04/17 | 1,940 | 2,065 | 1,730 | 1,785 | -326 | -15.4% | 578,100 |
| 2017/04/14 | 2,570 | 2,570 | 1,903 | 2,111 | -9 | -0.4% | 1,404,800 |
| 2017/04/13 | 1,880 | 2,120 | 1,870 | 2,120 | +400 | +23.3% | 860,300 |
| 2017/04/12 | 1,410 | 1,720 | 1,390 | 1,720 | +300 | +21.1% | 797,600 |
| 2017/04/11 | 1,487 | 1,515 | 1,363 | 1,420 | -10 | -0.7% | 1,000,700 |
| 2017/04/10 | 1,310 | 1,430 | 1,251 | 1,430 | +300 | +26.5% | 814,100 |
| 2017/04/07 | 1,210 | 1,234 | 1,065 | 1,130 | -110 | -8.9% | 510,500 |
| 2017/04/06 | 1,288 | 1,442 | 1,086 | 1,240 | -18 | -1.4% | 1,639,100 |
| 2017/04/05 | 1,030 | 1,339 | 931 | 1,258 | +219 | +21.1% | 1,333,900 |
| 2017/04/04 | 1,039 | 1,039 | 1,039 | 1,039 | +150 | +16.9% | 106,000 |
| 2017/04/03 | 784 | 889 | 779 | 889 | +150 | +20.3% | 126,000 |
| 2017/03/31 | 738 | 739 | 729 | 739 | +1 | +0.1% | 3,300 |
| 2017/03/30 | 738 | 738 | 738 | 738 | -5 | -0.7% | 200 |
| 2017/03/29 | 731 | 743 | 731 | 743 | +12 | +1.6% | 700 |
| 2017/03/28 | 727 | 736 | 727 | 731 | +4 | +0.6% | 2,300 |
| 2017/03/27 | 730 | 731 | 727 | 727 | -8 | -1.1% | 6,800 |
1951～
2000
件表示中 / 3712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 | 134,800円 | +12.3% | +0.3% | 4.23% | 5.99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 |
| フジコピア | 141,200円 | +1.3% | -25.5% | 4.53% | 108.03倍 | 0.20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 |
| ピープル | 56,700円 | +9.6% | - | 0.00% | 217.24倍 | 1.02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 |
| セブン工 | 51,200円 | +4.4% | -47.1% | 3.91% | 32.65倍 | 0.36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 |
| 東ボード | 58,100円 | +33.5% | - | 0.00% | 7.57倍 | 0.97倍 |
|
木くずを材料とした建材ボードの製造大手。集合住宅向けが主。首都圏で木質廃棄物処理を独占 |
市場注目の銘柄
チャート関連のコラム
