ＯＢＡＲＡ ＧＲＯＵＰ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,295 | 3,350 | 3,290 | 3,330 | +35 | +1.1% | 24,800 |
| 2025/05/01 | 3,290 | 3,340 | 3,285 | 3,295 | -30 | -0.9% | 38,000 |
| 2025/04/30 | 3,335 | 3,355 | 3,265 | 3,325 | +5 | +0.2% | 52,600 |
| 2025/04/28 | 3,285 | 3,320 | 3,265 | 3,320 | +30 | +0.9% | 168,200 |
| 2025/04/25 | 3,265 | 3,295 | 3,245 | 3,290 | +5 | +0.2% | 23,100 |
| 2025/04/24 | 3,250 | 3,315 | 3,250 | 3,285 | +35 | +1.1% | 25,100 |
| 2025/04/23 | 3,250 | 3,265 | 3,200 | 3,250 | +50 | +1.6% | 35,100 |
| 2025/04/22 | 3,245 | 3,250 | 3,180 | 3,200 | -25 | -0.8% | 48,500 |
| 2025/04/21 | 3,240 | 3,250 | 3,225 | 3,225 | -15 | -0.5% | 24,400 |
| 2025/04/18 | 3,250 | 3,250 | 3,210 | 3,240 | +35 | +1.1% | 23,400 |
| 2025/04/17 | 3,250 | 3,250 | 3,200 | 3,205 | -45 | -1.4% | 27,700 |
| 2025/04/16 | 3,260 | 3,265 | 3,230 | 3,250 | -5 | -0.2% | 20,600 |
| 2025/04/15 | 3,275 | 3,300 | 3,255 | 3,255 | -10 | -0.3% | 27,100 |
| 2025/04/14 | 3,250 | 3,295 | 3,220 | 3,265 | +30 | +0.9% | 41,200 |
| 2025/04/11 | 3,185 | 3,270 | 3,115 | 3,235 | -15 | -0.5% | 142,100 |
| 2025/04/10 | 3,330 | 3,330 | 3,235 | 3,250 | +105 | +3.3% | 49,400 |
| 2025/04/09 | 3,140 | 3,205 | 3,105 | 3,145 | -35 | -1.1% | 98,900 |
| 2025/04/08 | 3,180 | 3,240 | 3,150 | 3,180 | +130 | +4.3% | 61,400 |
| 2025/04/07 | 3,050 | 3,130 | 3,015 | 3,050 | -140 | -4.4% | 68,600 |
| 2025/04/04 | 3,250 | 3,265 | 3,170 | 3,190 | -85 | -2.6% | 70,300 |
| 2025/04/03 | 3,250 | 3,305 | 3,250 | 3,275 | -55 | -1.7% | 41,500 |
| 2025/04/02 | 3,330 | 3,340 | 3,310 | 3,330 | +35 | +1.1% | 28,900 |
| 2025/04/01 | 3,280 | 3,300 | 3,270 | 3,295 | +20 | +0.6% | 23,600 |
| 2025/03/31 | 3,345 | 3,345 | 3,275 | 3,275 | -115 | -3.4% | 42,200 |
| 2025/03/28 | 3,465 | 3,465 | 3,385 | 3,390 | -130 | -3.7% | 41,400 |
| 2025/03/27 | 3,475 | 3,520 | 3,455 | 3,520 | +20 | +0.6% | 35,300 |
| 2025/03/26 | 3,460 | 3,505 | 3,435 | 3,500 | +50 | +1.4% | 33,700 |
| 2025/03/25 | 3,410 | 3,465 | 3,410 | 3,450 | +45 | +1.3% | 37,300 |
| 2025/03/24 | 3,465 | 3,475 | 3,405 | 3,405 | -40 | -1.2% | 40,400 |
| 2025/03/21 | 3,425 | 3,460 | 3,415 | 3,445 | ±0 | ±0% | 23,300 |
| 2025/03/19 | 3,420 | 3,465 | 3,420 | 3,445 | +20 | +0.6% | 16,500 |
| 2025/03/18 | 3,400 | 3,450 | 3,400 | 3,425 | +35 | +1% | 18,200 |
| 2025/03/17 | 3,400 | 3,430 | 3,380 | 3,390 | +20 | +0.6% | 20,400 |
| 2025/03/14 | 3,365 | 3,375 | 3,330 | 3,370 | +5 | +0.1% | 28,600 |
| 2025/03/13 | 3,390 | 3,415 | 3,365 | 3,365 | -15 | -0.4% | 26,900 |
| 2025/03/12 | 3,385 | 3,390 | 3,365 | 3,380 | -20 | -0.6% | 24,000 |
| 2025/03/11 | 3,370 | 3,400 | 3,335 | 3,400 | +10 | +0.3% | 47,700 |
| 2025/03/10 | 3,415 | 3,415 | 3,385 | 3,390 | -20 | -0.6% | 22,700 |
| 2025/03/07 | 3,435 | 3,445 | 3,410 | 3,410 | -50 | -1.4% | 23,100 |
| 2025/03/06 | 3,425 | 3,470 | 3,425 | 3,460 | +35 | +1% | 23,600 |
| 2025/03/05 | 3,440 | 3,450 | 3,420 | 3,425 | -15 | -0.4% | 26,500 |
| 2025/03/04 | 3,420 | 3,440 | 3,395 | 3,440 | +15 | +0.4% | 22,300 |
| 2025/03/03 | 3,450 | 3,450 | 3,400 | 3,425 | +15 | +0.4% | 32,300 |
| 2025/02/28 | 3,385 | 3,420 | 3,380 | 3,410 | -15 | -0.4% | 45,100 |
| 2025/02/27 | 3,430 | 3,450 | 3,395 | 3,425 | -5 | -0.1% | 30,700 |
| 2025/02/26 | 3,420 | 3,470 | 3,420 | 3,430 | +25 | +0.7% | 40,600 |
| 2025/02/25 | 3,420 | 3,475 | 3,405 | 3,405 | ±0 | ±0% | 42,200 |
| 2025/02/21 | 3,410 | 3,440 | 3,370 | 3,405 | -30 | -0.9% | 50,100 |
| 2025/02/20 | 3,430 | 3,445 | 3,415 | 3,435 | -50 | -1.4% | 39,500 |
| 2025/02/19 | 3,500 | 3,505 | 3,465 | 3,485 | -20 | -0.6% | 21,000 |
1～
50
件表示中 / 6594件
類似銘柄と比較する
現在ご覧いただいている「ＯＢＡＲＡ－Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| ＯＢＡＲＡ－Ｇ | 333,000円 | -0.7% | -5.1% | 4.50% | 8.30倍 | 0.72倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| ＩＤＥＣ | 228,600円 | -8.0% | -54.9% | 5.69% | 47.47倍 | 1.06倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| 日セラミ | 263,700円 | +3.9% | +2.7% | 4.74% | 13.33倍 | 1.14倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| 日信号 | 97,300円 | +8.4% | +35.6% | 4.42% | 7.14倍 | 0.63倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| ＪＤＩ | 1,700円 | -24.7% | - | 0.00% | - | 0.98倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
市場注目の銘柄
チャート関連のコラム
