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 |
|---|---|---|---|---|---|---|---|
| 2025/11/19 | 3,840 | 3,880 | 3,810 | 3,810 | -20 | -0.5% | 27,800 |
| 2025/11/18 | 3,895 | 3,915 | 3,810 | 3,830 | -65 | -1.7% | 34,300 |
| 2025/11/17 | 3,995 | 3,995 | 3,850 | 3,895 | -70 | -1.8% | 39,100 |
| 2025/11/14 | 3,870 | 4,045 | 3,870 | 3,965 | +95 | +2.5% | 62,400 |
| 2025/11/13 | 4,165 | 4,165 | 3,870 | 3,870 | -300 | -7.2% | 78,300 |
| 2025/11/12 | 4,205 | 4,260 | 4,170 | 4,170 | -20 | -0.5% | 34,800 |
| 2025/11/11 | 4,150 | 4,195 | 4,115 | 4,190 | +50 | +1.2% | 18,000 |
| 2025/11/10 | 4,130 | 4,150 | 4,130 | 4,140 | +5 | +0.1% | 21,800 |
| 2025/11/07 | 4,165 | 4,165 | 4,095 | 4,135 | -30 | -0.7% | 19,000 |
| 2025/11/06 | 4,150 | 4,210 | 4,125 | 4,165 | +35 | +0.8% | 27,800 |
| 2025/11/05 | 4,125 | 4,165 | 4,055 | 4,130 | -35 | -0.8% | 31,100 |
| 2025/11/04 | 4,160 | 4,215 | 4,150 | 4,165 | -30 | -0.7% | 21,400 |
| 2025/10/31 | 4,220 | 4,220 | 4,130 | 4,195 | -25 | -0.6% | 23,700 |
| 2025/10/30 | 4,180 | 4,245 | 4,175 | 4,220 | +40 | +1% | 28,600 |
| 2025/10/29 | 4,250 | 4,275 | 4,175 | 4,180 | -65 | -1.5% | 34,400 |
| 2025/10/28 | 4,350 | 4,370 | 4,240 | 4,245 | -105 | -2.4% | 31,800 |
| 2025/10/27 | 4,270 | 4,350 | 4,270 | 4,350 | +80 | +1.9% | 31,800 |
| 2025/10/24 | 4,260 | 4,295 | 4,235 | 4,270 | +10 | +0.2% | 22,600 |
| 2025/10/23 | 4,230 | 4,270 | 4,200 | 4,260 | +25 | +0.6% | 47,800 |
| 2025/10/22 | 4,310 | 4,380 | 4,235 | 4,235 | -115 | -2.6% | 89,200 |
| 2025/10/21 | 4,255 | 4,350 | 4,255 | 4,350 | +100 | +2.4% | 64,700 |
| 2025/10/20 | 4,240 | 4,260 | 4,215 | 4,250 | +35 | +0.8% | 30,600 |
| 2025/10/17 | 4,240 | 4,240 | 4,180 | 4,215 | -10 | -0.2% | 19,400 |
| 2025/10/16 | 4,245 | 4,250 | 4,190 | 4,225 | -20 | -0.5% | 16,800 |
| 2025/10/15 | 4,245 | 4,260 | 4,220 | 4,245 | ±0 | ±0% | 21,400 |
| 2025/10/14 | 4,215 | 4,295 | 4,210 | 4,245 | ±0 | ±0% | 57,000 |
| 2025/10/10 | 4,250 | 4,275 | 4,220 | 4,245 | -70 | -1.6% | 26,400 |
| 2025/10/09 | 4,275 | 4,315 | 4,255 | 4,315 | +30 | +0.7% | 15,800 |
| 2025/10/08 | 4,315 | 4,325 | 4,285 | 4,285 | -30 | -0.7% | 14,500 |
| 2025/10/07 | 4,320 | 4,320 | 4,280 | 4,315 | -5 | -0.1% | 17,700 |
| 2025/10/06 | 4,335 | 4,335 | 4,255 | 4,320 | +45 | +1.1% | 38,600 |
| 2025/10/03 | 4,230 | 4,275 | 4,220 | 4,275 | +45 | +1.1% | 16,100 |
| 2025/10/02 | 4,245 | 4,270 | 4,185 | 4,230 | +10 | +0.2% | 27,800 |
| 2025/10/01 | 4,245 | 4,250 | 4,185 | 4,220 | -55 | -1.3% | 23,400 |
| 2025/09/30 | 4,235 | 4,315 | 4,235 | 4,275 | +45 | +1.1% | 22,100 |
| 2025/09/29 | 4,300 | 4,300 | 4,205 | 4,230 | -160 | -3.6% | 23,900 |
| 2025/09/26 | 4,375 | 4,410 | 4,345 | 4,390 | +15 | +0.3% | 24,700 |
| 2025/09/25 | 4,380 | 4,390 | 4,345 | 4,375 | -5 | -0.1% | 12,300 |
| 2025/09/24 | 4,375 | 4,415 | 4,365 | 4,380 | +5 | +0.1% | 19,000 |
| 2025/09/22 | 4,325 | 4,390 | 4,325 | 4,375 | +45 | +1% | 24,500 |
| 2025/09/19 | 4,375 | 4,410 | 4,330 | 4,330 | -45 | -1% | 36,200 |
| 2025/09/18 | 4,375 | 4,395 | 4,340 | 4,375 | ±0 | ±0% | 21,700 |
| 2025/09/17 | 4,440 | 4,440 | 4,370 | 4,375 | -75 | -1.7% | 17,000 |
| 2025/09/16 | 4,395 | 4,455 | 4,395 | 4,450 | +55 | +1.3% | 12,300 |
| 2025/09/12 | 4,390 | 4,410 | 4,350 | 4,395 | +10 | +0.2% | 32,900 |
| 2025/09/11 | 4,340 | 4,385 | 4,340 | 4,385 | +40 | +0.9% | 12,300 |
| 2025/09/10 | 4,370 | 4,370 | 4,335 | 4,345 | -5 | -0.1% | 11,300 |
| 2025/09/09 | 4,325 | 4,385 | 4,315 | 4,350 | +25 | +0.6% | 20,800 |
| 2025/09/08 | 4,370 | 4,370 | 4,320 | 4,325 | -45 | -1% | 19,700 |
| 2025/09/05 | 4,315 | 4,415 | 4,315 | 4,370 | +70 | +1.6% | 45,700 |
1～
50
件表示中 / 6729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 | 385,000円 | +3.6% | -6.2% | 3.90% | 9.33倍 | 0.79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 |
| ＪＤＩ | 2,100円 | -20.2% | - | 0.00% | - | -19.63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。工場集約、資産売却で経営再建中 |
| エンプラス | 889,000円 | +7.7% | +1.0% | 1.01% | 19.23倍 | 1.38倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| 日置電 | 569,000円 | +5.5% | -5.0% | 3.51% | 13.19倍 | 1.89倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| ＩＤＥＣ | 255,200円 | +2.0% | +44.4% | 5.09% | 21.84倍 | 1.15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。安全機器扱い、課題解決型提案強化 |
市場注目の銘柄
チャート関連のコラム
