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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,473 | 1,473 | 1,410 | 1,440 | -30 | -2% | 4,800 |
| 2024/07/04 | 1,490 | 1,490 | 1,470 | 1,470 | +10 | +0.7% | 2,600 |
| 2024/07/03 | 1,494 | 1,494 | 1,460 | 1,460 | -28 | -1.9% | 3,300 |
| 2024/07/02 | 1,478 | 1,488 | 1,472 | 1,488 | -3 | -0.2% | 1,200 |
| 2024/07/01 | 1,473 | 1,491 | 1,473 | 1,491 | +20 | +1.4% | 3,800 |
| 2024/06/28 | 1,464 | 1,471 | 1,453 | 1,471 | +7 | +0.5% | 2,000 |
| 2024/06/27 | 1,454 | 1,464 | 1,440 | 1,464 | +24 | +1.7% | 3,800 |
| 2024/06/26 | 1,459 | 1,459 | 1,440 | 1,440 | -9 | -0.6% | 1,000 |
| 2024/06/25 | 1,434 | 1,450 | 1,434 | 1,449 | +16 | +1.1% | 1,300 |
| 2024/06/24 | 1,433 | 1,435 | 1,433 | 1,433 | -2 | -0.1% | 600 |
| 2024/06/21 | 1,433 | 1,435 | 1,433 | 1,435 | +6 | +0.4% | 1,500 |
| 2024/06/20 | 1,429 | 1,429 | 1,429 | 1,429 | -5 | -0.3% | 200 |
| 2024/06/19 | 1,423 | 1,434 | 1,420 | 1,434 | +11 | +0.8% | 3,000 |
| 2024/06/18 | 1,425 | 1,434 | 1,423 | 1,423 | -4 | -0.3% | 1,300 |
| 2024/06/17 | 1,428 | 1,428 | 1,411 | 1,427 | -3 | -0.2% | 3,400 |
| 2024/06/14 | 1,418 | 1,430 | 1,418 | 1,430 | +9 | +0.6% | 5,800 |
| 2024/06/13 | 1,421 | 1,421 | 1,421 | 1,421 | -2 | -0.1% | 800 |
| 2024/06/12 | 1,423 | 1,423 | 1,421 | 1,423 | +2 | +0.1% | 500 |
| 2024/06/11 | 1,428 | 1,428 | 1,421 | 1,421 | -8 | -0.6% | 800 |
| 2024/06/10 | 1,418 | 1,429 | 1,418 | 1,429 | +11 | +0.8% | 800 |
| 2024/06/07 | 1,414 | 1,418 | 1,414 | 1,418 | -8 | -0.6% | 500 |
| 2024/06/06 | 1,429 | 1,429 | 1,414 | 1,426 | -3 | -0.2% | 1,200 |
| 2024/06/05 | 1,409 | 1,430 | 1,409 | 1,429 | +4 | +0.3% | 1,800 |
| 2024/06/04 | 1,399 | 1,425 | 1,399 | 1,425 | +26 | +1.9% | 5,600 |
| 2024/06/03 | 1,418 | 1,418 | 1,399 | 1,399 | -1 | -0.1% | 1,200 |
| 2024/05/31 | 1,391 | 1,420 | 1,391 | 1,400 | +10 | +0.7% | 2,500 |
| 2024/05/30 | 1,400 | 1,420 | 1,390 | 1,390 | -22 | -1.6% | 2,900 |
| 2024/05/29 | 1,408 | 1,429 | 1,408 | 1,412 | +4 | +0.3% | 3,100 |
| 2024/05/28 | 1,413 | 1,415 | 1,408 | 1,408 | -4 | -0.3% | 1,100 |
| 2024/05/27 | 1,408 | 1,434 | 1,408 | 1,412 | -2 | -0.1% | 2,100 |
| 2024/05/24 | 1,402 | 1,415 | 1,402 | 1,414 | +1 | +0.1% | 2,400 |
| 2024/05/23 | 1,405 | 1,413 | 1,400 | 1,413 | -1 | -0.1% | 1,500 |
| 2024/05/22 | 1,413 | 1,414 | 1,413 | 1,414 | ±0 | ±0% | 1,600 |
| 2024/05/21 | 1,412 | 1,414 | 1,402 | 1,414 | +11 | +0.8% | 5,500 |
| 2024/05/20 | 1,408 | 1,415 | 1,403 | 1,403 | +1 | +0.1% | 3,800 |
| 2024/05/17 | 1,403 | 1,410 | 1,402 | 1,402 | -5 | -0.4% | 1,500 |
| 2024/05/16 | 1,405 | 1,407 | 1,405 | 1,407 | -3 | -0.2% | 400 |
| 2024/05/15 | 1,415 | 1,415 | 1,410 | 1,410 | -5 | -0.4% | 2,000 |
| 2024/05/14 | 1,415 | 1,423 | 1,410 | 1,415 | +5 | +0.4% | 2,400 |
| 2024/05/13 | 1,406 | 1,415 | 1,406 | 1,410 | ±0 | ±0% | 1,400 |
| 2024/05/10 | 1,405 | 1,420 | 1,405 | 1,410 | -24 | -1.7% | 1,100 |
| 2024/05/09 | 1,417 | 1,434 | 1,405 | 1,434 | +12 | +0.8% | 7,600 |
| 2024/05/08 | 1,423 | 1,423 | 1,410 | 1,422 | -1 | -0.1% | 5,200 |
| 2024/05/07 | 1,422 | 1,423 | 1,422 | 1,423 | +4 | +0.3% | 500 |
| 2024/05/02 | 1,419 | 1,419 | 1,419 | 1,419 | +8 | +0.6% | 600 |
| 2024/05/01 | 1,409 | 1,425 | 1,409 | 1,411 | +2 | +0.1% | 1,600 |
| 2024/04/30 | 1,415 | 1,420 | 1,408 | 1,409 | -6 | -0.4% | 1,800 |
| 2024/04/26 | 1,432 | 1,432 | 1,406 | 1,415 | +8 | +0.6% | 1,000 |
| 2024/04/25 | 1,400 | 1,413 | 1,398 | 1,407 | -6 | -0.4% | 900 |
| 2024/04/24 | 1,413 | 1,415 | 1,403 | 1,413 | +1 | +0.1% | 2,500 |
201～
250
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
