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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 1,187 | 1,281 | 1,187 | 1,280 | +76 | +6.3% | 71,200 |
| 2017/07/05 | 1,210 | 1,232 | 1,200 | 1,204 | -15 | -1.2% | 14,700 |
| 2017/07/04 | 1,248 | 1,248 | 1,205 | 1,219 | -36 | -2.9% | 14,000 |
| 2017/07/03 | 1,236 | 1,255 | 1,209 | 1,255 | +16 | +1.3% | 11,900 |
| 2017/06/30 | 1,224 | 1,282 | 1,220 | 1,239 | -45 | -3.5% | 15,900 |
| 2017/06/29 | 1,170 | 1,290 | 1,170 | 1,284 | +109 | +9.3% | 27,600 |
| 2017/06/28 | 1,225 | 1,230 | 1,175 | 1,175 | -61 | -4.9% | 34,400 |
| 2017/06/27 | 1,263 | 1,267 | 1,236 | 1,236 | -29 | -2.3% | 14,400 |
| 2017/06/26 | 1,234 | 1,273 | 1,234 | 1,265 | +15 | +1.2% | 11,700 |
| 2017/06/23 | 1,271 | 1,300 | 1,247 | 1,250 | -39 | -3% | 25,800 |
| 2017/06/22 | 1,298 | 1,312 | 1,289 | 1,289 | -12 | -0.9% | 11,000 |
| 2017/06/21 | 1,290 | 1,315 | 1,290 | 1,301 | -12 | -0.9% | 10,800 |
| 2017/06/20 | 1,299 | 1,320 | 1,276 | 1,313 | +30 | +2.3% | 17,500 |
| 2017/06/19 | 1,278 | 1,312 | 1,278 | 1,283 | +11 | +0.9% | 14,400 |
| 2017/06/16 | 1,313 | 1,314 | 1,253 | 1,272 | -41 | -3.1% | 48,300 |
| 2017/06/15 | 1,332 | 1,339 | 1,282 | 1,313 | -69 | -5% | 38,600 |
| 2017/06/14 | 1,449 | 1,449 | 1,382 | 1,382 | -62 | -4.3% | 23,600 |
| 2017/06/13 | 1,400 | 1,476 | 1,399 | 1,444 | +46 | +3.3% | 26,100 |
| 2017/06/12 | 1,438 | 1,443 | 1,376 | 1,398 | -44 | -3.1% | 37,200 |
| 2017/06/09 | 1,511 | 1,560 | 1,435 | 1,442 | -39 | -2.6% | 47,600 |
| 2017/06/08 | 1,468 | 1,499 | 1,450 | 1,481 | +13 | +0.9% | 27,700 |
| 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 |
2001～
2050
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 | 164,400円 | +12.3% | +0.3% | 3.47% | 7.31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 | 16,200円 | +9.9% | - | 0.22% | 92.05倍 | 1.53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 | 85,300円 | +2.8% | +24.6% | 3.52% | 8.02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
