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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,362 | 1,362 | 1,346 | 1,361 | +6 | +0.4% | 6,400 |
| 2024/04/09 | 1,362 | 1,365 | 1,355 | 1,355 | -14 | -1% | 1,000 |
| 2024/04/08 | 1,370 | 1,373 | 1,369 | 1,369 | +1 | +0.1% | 400 |
| 2024/04/05 | 1,354 | 1,396 | 1,354 | 1,368 | -5 | -0.4% | 1,700 |
| 2024/04/04 | 1,383 | 1,383 | 1,365 | 1,373 | -5 | -0.4% | 3,000 |
| 2024/04/03 | 1,377 | 1,399 | 1,375 | 1,378 | -22 | -1.6% | 5,000 |
| 2024/04/02 | 1,394 | 1,400 | 1,387 | 1,400 | +5 | +0.4% | 3,800 |
| 2024/04/01 | 1,417 | 1,417 | 1,395 | 1,395 | -17 | -1.2% | 9,100 |
| 2024/03/29 | 1,407 | 1,426 | 1,407 | 1,412 | +5 | +0.4% | 800 |
| 2024/03/28 | 1,420 | 1,420 | 1,407 | 1,407 | -4 | -0.3% | 1,100 |
| 2024/03/27 | 1,428 | 1,428 | 1,411 | 1,411 | -1 | -0.1% | 4,800 |
| 2024/03/26 | 1,413 | 1,430 | 1,411 | 1,412 | ±0 | ±0% | 2,200 |
| 2024/03/25 | 1,432 | 1,434 | 1,412 | 1,412 | -17 | -1.2% | 3,800 |
| 2024/03/22 | 1,421 | 1,429 | 1,411 | 1,429 | +18 | +1.3% | 3,800 |
| 2024/03/21 | 1,431 | 1,437 | 1,411 | 1,411 | -26 | -1.8% | 7,100 |
| 2024/03/19 | 1,425 | 1,449 | 1,421 | 1,437 | -18 | -1.2% | 2,900 |
| 2024/03/18 | 1,430 | 1,465 | 1,400 | 1,455 | -20 | -1.4% | 13,900 |
| 2024/03/15 | 1,427 | 1,479 | 1,426 | 1,475 | +48 | +3.4% | 7,600 |
| 2024/03/14 | 1,424 | 1,432 | 1,424 | 1,427 | +4 | +0.3% | 2,000 |
| 2024/03/13 | 1,420 | 1,438 | 1,405 | 1,423 | +21 | +1.5% | 4,100 |
| 2024/03/12 | 1,400 | 1,402 | 1,392 | 1,402 | +1 | +0.1% | 2,100 |
| 2024/03/11 | 1,425 | 1,438 | 1,401 | 1,401 | -32 | -2.2% | 12,500 |
| 2024/03/08 | 1,457 | 1,457 | 1,431 | 1,433 | -24 | -1.6% | 5,000 |
| 2024/03/07 | 1,470 | 1,495 | 1,457 | 1,457 | -10 | -0.7% | 7,200 |
| 2024/03/06 | 1,461 | 1,481 | 1,461 | 1,467 | -3 | -0.2% | 4,000 |
| 2024/03/05 | 1,448 | 1,474 | 1,435 | 1,470 | +18 | +1.2% | 3,300 |
| 2024/03/04 | 1,473 | 1,499 | 1,452 | 1,452 | -28 | -1.9% | 8,900 |
| 2024/03/01 | 1,495 | 1,535 | 1,471 | 1,480 | -2 | -0.1% | 20,700 |
| 2024/02/29 | 1,488 | 1,690 | 1,461 | 1,482 | +12 | +0.8% | 143,100 |
| 2024/02/28 | 1,449 | 1,470 | 1,442 | 1,470 | +22 | +1.5% | 8,200 |
| 2024/02/27 | 1,423 | 1,448 | 1,423 | 1,448 | +25 | +1.8% | 6,000 |
| 2024/02/26 | 1,432 | 1,440 | 1,414 | 1,423 | -16 | -1.1% | 3,800 |
| 2024/02/22 | 1,413 | 1,456 | 1,409 | 1,439 | +22 | +1.6% | 10,800 |
| 2024/02/21 | 1,418 | 1,420 | 1,401 | 1,417 | -3 | -0.2% | 6,300 |
| 2024/02/20 | 1,394 | 1,433 | 1,393 | 1,420 | +3 | +0.2% | 10,400 |
| 2024/02/19 | 1,406 | 1,475 | 1,368 | 1,417 | +52 | +3.8% | 38,800 |
| 2024/02/16 | 1,380 | 1,380 | 1,340 | 1,365 | -15 | -1.1% | 4,500 |
| 2024/02/15 | 1,409 | 1,409 | 1,362 | 1,380 | -22 | -1.6% | 8,100 |
| 2024/02/14 | 1,394 | 1,402 | 1,379 | 1,402 | +9 | +0.6% | 8,300 |
| 2024/02/13 | 1,385 | 1,400 | 1,384 | 1,393 | ±0 | ±0% | 4,200 |
| 2024/02/09 | 1,400 | 1,408 | 1,393 | 1,393 | -2 | -0.1% | 3,500 |
| 2024/02/08 | 1,401 | 1,410 | 1,390 | 1,395 | -5 | -0.4% | 2,600 |
| 2024/02/07 | 1,410 | 1,410 | 1,396 | 1,400 | -10 | -0.7% | 2,800 |
| 2024/02/06 | 1,420 | 1,420 | 1,403 | 1,410 | +2 | +0.1% | 6,000 |
| 2024/02/05 | 1,408 | 1,411 | 1,392 | 1,408 | +7 | +0.5% | 6,000 |
| 2024/02/02 | 1,376 | 1,402 | 1,376 | 1,401 | +33 | +2.4% | 5,800 |
| 2024/02/01 | 1,370 | 1,374 | 1,368 | 1,368 | -3 | -0.2% | 1,300 |
| 2024/01/31 | 1,374 | 1,382 | 1,369 | 1,371 | -3 | -0.2% | 4,000 |
| 2024/01/30 | 1,384 | 1,396 | 1,367 | 1,374 | -3 | -0.2% | 4,300 |
| 2024/01/29 | 1,410 | 1,410 | 1,377 | 1,377 | -11 | -0.8% | 4,200 |
351～
400
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
