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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/04/23 | 1,413 | 1,413 | 1,412 | 1,412 | +6 | +0.4% | 300 |
| 2024/04/22 | 1,371 | 1,406 | 1,371 | 1,406 | +24 | +1.7% | 2,600 |
| 2024/04/19 | 1,409 | 1,416 | 1,381 | 1,382 | -34 | -2.4% | 2,600 |
| 2024/04/18 | 1,410 | 1,416 | 1,402 | 1,416 | +6 | +0.4% | 3,500 |
| 2024/04/17 | 1,428 | 1,428 | 1,402 | 1,410 | ±0 | ±0% | 2,100 |
| 2024/04/16 | 1,430 | 1,448 | 1,390 | 1,410 | +81 | +6.1% | 25,300 |
| 2024/04/15 | 1,342 | 1,342 | 1,327 | 1,329 | -13 | -1% | 1,300 |
| 2024/04/12 | 1,342 | 1,348 | 1,342 | 1,342 | ±0 | ±0% | 1,700 |
| 2024/04/11 | 1,343 | 1,350 | 1,311 | 1,342 | -19 | -1.4% | 3,700 |
301～
350
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 | 163,200円 | +12.3% | +0.3% | 3.49% | 7.26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 | 167,200円 | +1.7% | -7.3% | 1.79% | 6.75倍 | 0.58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 | 16,500円 | +9.9% | - | 0.21% | 93.75倍 | 1.56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 | 89,800円 | +2.8% | +24.6% | 3.34% | 8.44倍 | 0.75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
