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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,344 | 1,350 | 1,341 | 1,350 | ±0 | ±0% | 2,500 |
| 2025/06/05 | 1,355 | 1,355 | 1,348 | 1,350 | -1 | -0.1% | 600 |
| 2025/06/04 | 1,350 | 1,358 | 1,350 | 1,351 | +3 | +0.2% | 3,800 |
| 2025/06/03 | 1,347 | 1,349 | 1,347 | 1,348 | +1 | +0.1% | 3,000 |
| 2025/06/02 | 1,345 | 1,350 | 1,345 | 1,347 | +9 | +0.7% | 2,200 |
| 2025/05/30 | 1,334 | 1,338 | 1,334 | 1,338 | -3 | -0.2% | 800 |
| 2025/05/29 | 1,341 | 1,341 | 1,341 | 1,341 | +4 | +0.3% | 300 |
| 2025/05/28 | 1,336 | 1,339 | 1,336 | 1,337 | -5 | -0.4% | 1,400 |
| 2025/05/27 | 1,335 | 1,342 | 1,333 | 1,342 | +7 | +0.5% | 1,800 |
| 2025/05/26 | 1,335 | 1,336 | 1,335 | 1,335 | -2 | -0.1% | 600 |
| 2025/05/23 | 1,338 | 1,338 | 1,337 | 1,337 | -1 | -0.1% | 400 |
| 2025/05/22 | 1,346 | 1,349 | 1,338 | 1,338 | -8 | -0.6% | 1,300 |
| 2025/05/21 | 1,346 | 1,346 | 1,346 | 1,346 | +2 | +0.1% | 100 |
| 2025/05/20 | 1,340 | 1,349 | 1,338 | 1,344 | +3 | +0.2% | 2,400 |
| 2025/05/19 | 1,349 | 1,349 | 1,341 | 1,341 | -8 | -0.6% | 1,400 |
| 2025/05/16 | 1,349 | 1,349 | 1,349 | 1,349 | +2 | +0.1% | 100 |
| 2025/05/15 | 1,347 | 1,347 | 1,347 | 1,347 | +7 | +0.5% | 500 |
| 2025/05/14 | 1,340 | 1,340 | 1,340 | 1,340 | -9 | -0.7% | 100 |
| 2025/05/13 | 1,353 | 1,353 | 1,342 | 1,349 | +7 | +0.5% | 900 |
| 2025/05/12 | 1,343 | 1,347 | 1,342 | 1,342 | -5 | -0.4% | 300 |
| 2025/05/09 | 1,328 | 1,347 | 1,328 | 1,347 | +5 | +0.4% | 700 |
| 2025/05/08 | 1,327 | 1,342 | 1,327 | 1,342 | +15 | +1.1% | 300 |
| 2025/05/07 | 1,327 | 1,330 | 1,326 | 1,327 | -14 | -1% | 1,700 |
| 2025/05/02 | 1,346 | 1,346 | 1,327 | 1,341 | +14 | +1.1% | 1,200 |
| 2025/05/01 | 1,322 | 1,339 | 1,322 | 1,327 | +6 | +0.5% | 900 |
| 2025/04/30 | 1,321 | 1,322 | 1,321 | 1,321 | +1 | +0.1% | 1,300 |
| 2025/04/28 | 1,318 | 1,340 | 1,318 | 1,320 | -25 | -1.9% | 2,900 |
| 2025/04/25 | 1,338 | 1,354 | 1,324 | 1,345 | +8 | +0.6% | 2,300 |
| 2025/04/24 | 1,338 | 1,338 | 1,337 | 1,337 | +10 | +0.8% | 300 |
| 2025/04/23 | 1,355 | 1,355 | 1,327 | 1,327 | +2 | +0.2% | 1,600 |
| 2025/04/22 | 1,325 | 1,325 | 1,325 | 1,325 | -20 | -1.5% | 100 |
| 2025/04/21 | 1,336 | 1,348 | 1,333 | 1,345 | -10 | -0.7% | 7,300 |
| 2025/04/18 | 1,321 | 1,444 | 1,280 | 1,355 | +34 | +2.6% | 176,400 |
| 2025/04/17 | 1,329 | 1,333 | 1,316 | 1,321 | -9 | -0.7% | 1,500 |
| 2025/04/16 | 1,328 | 1,344 | 1,326 | 1,330 | +2 | +0.2% | 1,100 |
| 2025/04/15 | 1,360 | 1,360 | 1,328 | 1,328 | -2 | -0.2% | 1,500 |
| 2025/04/14 | 1,322 | 1,515 | 1,321 | 1,330 | +6 | +0.5% | 125,600 |
| 2025/04/11 | 1,325 | 1,326 | 1,324 | 1,324 | -3 | -0.2% | 500 |
| 2025/04/10 | 1,330 | 1,330 | 1,270 | 1,327 | +3 | +0.2% | 4,000 |
| 2025/04/09 | 1,278 | 1,324 | 1,271 | 1,324 | +34 | +2.6% | 2,200 |
| 2025/04/08 | 1,287 | 1,300 | 1,287 | 1,290 | +60 | +4.9% | 3,600 |
| 2025/04/07 | 1,299 | 1,299 | 1,220 | 1,230 | -86 | -6.5% | 9,200 |
| 2025/04/04 | 1,353 | 1,353 | 1,315 | 1,316 | -38 | -2.8% | 8,600 |
| 2025/04/03 | 1,335 | 1,354 | 1,332 | 1,354 | +4 | +0.3% | 3,400 |
| 2025/04/02 | 1,360 | 1,360 | 1,350 | 1,350 | -9 | -0.7% | 1,100 |
| 2025/04/01 | 1,350 | 1,361 | 1,345 | 1,359 | +19 | +1.4% | 1,800 |
| 2025/03/31 | 1,363 | 1,363 | 1,335 | 1,340 | -21 | -1.5% | 3,600 |
| 2025/03/28 | 1,363 | 1,366 | 1,361 | 1,361 | -1 | -0.1% | 1,500 |
| 2025/03/27 | 1,363 | 1,372 | 1,362 | 1,362 | -8 | -0.6% | 2,300 |
| 2025/03/26 | 1,373 | 1,373 | 1,370 | 1,370 | -5 | -0.4% | 2,100 |
301～
350
件表示中 / 4015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 | 175,100円 | +3.6% | -18.5% | 3.54% | 8.81倍 | 0.55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 |
| アミファ | 100,500円 | +1.8% | +151.0% | 2.99% | 4.76倍 | 1.29倍 |
|
紙やプラ製の雑貨を企画・卸。製造は委託。１００円均一大手向けが売上の大半。上期に利益偏重 |
| クロスフォー | 17,400円 | +44.5% | +204.3% | 0.36% | 84.88倍 | 1.67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 |
| ホクシン | 10,800円 | +11.0% | - | 1.85% | 23.53倍 | 0.52倍 |
|
ＭＤＦ（中質繊維板）専業首位。住宅建材用や家具用が多い。自社生産の高機能材の比重大 |
| セーラー | 10,300円 | +12.4% | - | 0.00% | - | 3.07倍 |
|
万年筆の老舗。事務用品大手プラス傘下。文房具のほかロボット機器（射出成形機用取出機）も |
市場注目の銘柄
チャート関連のコラム
