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 |
|---|---|---|---|---|---|---|---|
| 2023/03/27 | 1,137 | 1,148 | 1,137 | 1,139 | +3 | +0.3% | 3,100 |
| 2023/03/24 | 1,139 | 1,150 | 1,136 | 1,136 | -3 | -0.3% | 10,500 |
| 2023/03/23 | 1,145 | 1,155 | 1,139 | 1,139 | -7 | -0.6% | 7,500 |
| 2023/03/22 | 1,155 | 1,157 | 1,145 | 1,146 | -4 | -0.3% | 8,900 |
| 2023/03/20 | 1,168 | 1,178 | 1,150 | 1,150 | -15 | -1.3% | 6,100 |
| 2023/03/17 | 1,180 | 1,184 | 1,165 | 1,165 | -15 | -1.3% | 7,600 |
| 2023/03/16 | 1,167 | 1,190 | 1,150 | 1,180 | ±0 | ±0% | 20,400 |
| 2023/03/15 | 1,177 | 1,190 | 1,161 | 1,180 | +44 | +3.9% | 45,200 |
| 2023/03/14 | 1,133 | 1,165 | 1,120 | 1,136 | -14 | -1.2% | 9,200 |
| 2023/03/13 | 1,155 | 1,155 | 1,132 | 1,150 | -7 | -0.6% | 7,200 |
| 2023/03/10 | 1,156 | 1,165 | 1,155 | 1,157 | -19 | -1.6% | 1,900 |
| 2023/03/09 | 1,164 | 1,180 | 1,163 | 1,176 | +12 | +1% | 7,700 |
| 2023/03/08 | 1,166 | 1,166 | 1,150 | 1,164 | -2 | -0.2% | 2,900 |
| 2023/03/07 | 1,152 | 1,167 | 1,151 | 1,166 | +16 | +1.4% | 7,300 |
| 2023/03/06 | 1,144 | 1,159 | 1,144 | 1,150 | +7 | +0.6% | 4,800 |
| 2023/03/03 | 1,157 | 1,158 | 1,137 | 1,143 | -7 | -0.6% | 6,000 |
| 2023/03/02 | 1,151 | 1,154 | 1,145 | 1,150 | -9 | -0.8% | 2,800 |
| 2023/03/01 | 1,152 | 1,159 | 1,147 | 1,159 | +7 | +0.6% | 7,700 |
| 2023/02/28 | 1,146 | 1,155 | 1,146 | 1,152 | +6 | +0.5% | 2,300 |
| 2023/02/27 | 1,141 | 1,154 | 1,141 | 1,146 | +5 | +0.4% | 1,600 |
| 2023/02/24 | 1,134 | 1,146 | 1,134 | 1,141 | +1 | +0.1% | 7,600 |
| 2023/02/22 | 1,137 | 1,150 | 1,137 | 1,140 | +4 | +0.4% | 3,300 |
| 2023/02/21 | 1,137 | 1,147 | 1,132 | 1,136 | ±0 | ±0% | 1,900 |
| 2023/02/20 | 1,150 | 1,150 | 1,128 | 1,136 | -10 | -0.9% | 2,600 |
| 2023/02/17 | 1,149 | 1,149 | 1,126 | 1,146 | -5 | -0.4% | 6,800 |
| 2023/02/16 | 1,148 | 1,154 | 1,145 | 1,151 | +2 | +0.2% | 2,400 |
| 2023/02/15 | 1,159 | 1,159 | 1,143 | 1,149 | +3 | +0.3% | 7,000 |
| 2023/02/14 | 1,156 | 1,156 | 1,146 | 1,146 | -8 | -0.7% | 2,200 |
| 2023/02/13 | 1,151 | 1,154 | 1,136 | 1,154 | +1 | +0.1% | 5,100 |
| 2023/02/10 | 1,149 | 1,155 | 1,149 | 1,153 | +4 | +0.3% | 1,700 |
| 2023/02/09 | 1,139 | 1,153 | 1,138 | 1,149 | -2 | -0.2% | 5,000 |
| 2023/02/08 | 1,136 | 1,152 | 1,129 | 1,151 | -2 | -0.2% | 6,500 |
| 2023/02/07 | 1,126 | 1,158 | 1,126 | 1,153 | +9 | +0.8% | 6,400 |
| 2023/02/06 | 1,137 | 1,150 | 1,133 | 1,144 | +7 | +0.6% | 10,000 |
| 2023/02/03 | 1,137 | 1,138 | 1,129 | 1,137 | +4 | +0.4% | 3,600 |
| 2023/02/02 | 1,113 | 1,140 | 1,113 | 1,133 | +21 | +1.9% | 3,700 |
| 2023/02/01 | 1,112 | 1,129 | 1,111 | 1,112 | -6 | -0.5% | 5,600 |
| 2023/01/31 | 1,108 | 1,128 | 1,108 | 1,118 | +10 | +0.9% | 4,400 |
| 2023/01/30 | 1,101 | 1,111 | 1,101 | 1,108 | -13 | -1.2% | 8,600 |
| 2023/01/27 | 1,124 | 1,131 | 1,121 | 1,121 | -9 | -0.8% | 2,900 |
| 2023/01/26 | 1,130 | 1,139 | 1,120 | 1,130 | ±0 | ±0% | 12,000 |
| 2023/01/25 | 1,125 | 1,130 | 1,124 | 1,130 | +6 | +0.5% | 5,300 |
| 2023/01/24 | 1,133 | 1,133 | 1,116 | 1,124 | +5 | +0.4% | 5,800 |
| 2023/01/23 | 1,176 | 1,176 | 1,115 | 1,119 | +3 | +0.3% | 31,900 |
| 2023/01/20 | 1,083 | 1,116 | 1,081 | 1,116 | +33 | +3% | 16,200 |
| 2023/01/19 | 1,069 | 1,085 | 1,069 | 1,083 | ±0 | ±0% | 3,500 |
| 2023/01/18 | 1,085 | 1,087 | 1,063 | 1,083 | +17 | +1.6% | 12,500 |
| 2023/01/17 | 1,061 | 1,066 | 1,061 | 1,066 | -4 | -0.4% | 1,500 |
| 2023/01/16 | 1,058 | 1,072 | 1,058 | 1,070 | +7 | +0.7% | 2,800 |
| 2023/01/13 | 1,060 | 1,067 | 1,055 | 1,063 | -4 | -0.4% | 3,100 |
301～
350
件表示中 / 3477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 | 143,000円 | -3.6% | -23.6% | 3.57% | 7.47倍 | 0.50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 | 152,300円 | +13.1% | - | - | - | - |
|
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 |
| 東ボード | 72,700円 | +14.9% | - | 0.00% | - | 1.52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 |
| 日アイエスケイ | 142,100円 | +0.3% | -0.5% | - | - | - |
|
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 |
| セブン工 | 50,900円 | +1.9% | +169.0% | 3.93% | 34.42倍 | 0.37倍 |
|
プレカット等木構造建材と階段、カウンター等内装建材の両方を扱うのが特徴。集成材にも強み |
市場注目の銘柄
チャート関連のコラム
