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 |
|---|---|---|---|---|---|---|---|
| 2025/07/10 | 3,705 | 3,705 | 3,670 | 3,675 | -15 | -0.4% | 32,200 |
| 2025/07/09 | 3,645 | 3,765 | 3,625 | 3,690 | +55 | +1.5% | 48,300 |
| 2025/07/08 | 3,625 | 3,635 | 3,590 | 3,635 | +40 | +1.1% | 25,800 |
| 2025/07/07 | 3,550 | 3,730 | 3,550 | 3,595 | +45 | +1.3% | 40,900 |
| 2025/07/04 | 3,585 | 3,585 | 3,540 | 3,550 | -10 | -0.3% | 11,000 |
| 2025/07/03 | 3,550 | 3,565 | 3,545 | 3,560 | +15 | +0.4% | 16,000 |
| 2025/07/02 | 3,565 | 3,585 | 3,545 | 3,545 | -20 | -0.6% | 14,400 |
| 2025/07/01 | 3,575 | 3,580 | 3,545 | 3,565 | -20 | -0.6% | 17,600 |
| 2025/06/30 | 3,600 | 3,615 | 3,585 | 3,585 | -5 | -0.1% | 24,400 |
| 2025/06/27 | 3,605 | 3,615 | 3,585 | 3,590 | +25 | +0.7% | 24,900 |
| 2025/06/26 | 3,555 | 3,570 | 3,535 | 3,565 | +20 | +0.6% | 16,000 |
| 2025/06/25 | 3,510 | 3,565 | 3,505 | 3,545 | +25 | +0.7% | 17,900 |
| 2025/06/24 | 3,475 | 3,545 | 3,465 | 3,520 | +70 | +2% | 29,700 |
| 2025/06/23 | 3,420 | 3,450 | 3,400 | 3,450 | +30 | +0.9% | 21,700 |
| 2025/06/20 | 3,435 | 3,445 | 3,405 | 3,420 | -15 | -0.4% | 22,600 |
| 2025/06/19 | 3,445 | 3,445 | 3,405 | 3,435 | -10 | -0.3% | 12,100 |
| 2025/06/18 | 3,440 | 3,445 | 3,415 | 3,445 | +5 | +0.1% | 10,800 |
| 2025/06/17 | 3,445 | 3,465 | 3,400 | 3,440 | -5 | -0.1% | 17,500 |
| 2025/06/16 | 3,485 | 3,485 | 3,440 | 3,445 | -20 | -0.6% | 9,700 |
| 2025/06/13 | 3,460 | 3,465 | 3,430 | 3,465 | +5 | +0.1% | 25,600 |
| 2025/06/12 | 3,490 | 3,500 | 3,445 | 3,460 | -45 | -1.3% | 20,500 |
| 2025/06/11 | 3,495 | 3,530 | 3,485 | 3,505 | +20 | +0.6% | 29,200 |
| 2025/06/10 | 3,475 | 3,550 | 3,475 | 3,485 | +20 | +0.6% | 40,900 |
| 2025/06/09 | 3,450 | 3,510 | 3,440 | 3,465 | +15 | +0.4% | 29,800 |
| 2025/06/06 | 3,465 | 3,515 | 3,430 | 3,450 | -10 | -0.3% | 27,200 |
| 2025/06/05 | 3,480 | 3,495 | 3,435 | 3,460 | -40 | -1.1% | 35,500 |
| 2025/06/04 | 3,500 | 3,525 | 3,500 | 3,500 | ±0 | ±0% | 21,600 |
| 2025/06/03 | 3,525 | 3,565 | 3,500 | 3,500 | -10 | -0.3% | 21,800 |
| 2025/06/02 | 3,475 | 3,545 | 3,470 | 3,510 | +5 | +0.1% | 29,100 |
| 2025/05/30 | 3,500 | 3,515 | 3,475 | 3,505 | -15 | -0.4% | 35,000 |
| 2025/05/29 | 3,495 | 3,525 | 3,495 | 3,520 | +25 | +0.7% | 22,600 |
| 2025/05/28 | 3,510 | 3,520 | 3,485 | 3,495 | +5 | +0.1% | 28,800 |
| 2025/05/27 | 3,500 | 3,520 | 3,480 | 3,490 | -10 | -0.3% | 13,200 |
| 2025/05/26 | 3,565 | 3,580 | 3,500 | 3,500 | -25 | -0.7% | 27,100 |
| 2025/05/23 | 3,540 | 3,575 | 3,515 | 3,525 | -15 | -0.4% | 40,700 |
| 2025/05/22 | 3,465 | 3,570 | 3,465 | 3,540 | +20 | +0.6% | 47,400 |
| 2025/05/21 | 3,510 | 3,575 | 3,510 | 3,520 | +10 | +0.3% | 32,400 |
| 2025/05/20 | 3,480 | 3,540 | 3,480 | 3,510 | +30 | +0.9% | 32,300 |
| 2025/05/19 | 3,460 | 3,495 | 3,445 | 3,480 | -20 | -0.6% | 21,200 |
| 2025/05/16 | 3,520 | 3,520 | 3,465 | 3,500 | -25 | -0.7% | 26,200 |
| 2025/05/15 | 3,565 | 3,585 | 3,520 | 3,525 | -75 | -2.1% | 31,100 |
| 2025/05/14 | 3,650 | 3,650 | 3,550 | 3,600 | -50 | -1.4% | 33,800 |
| 2025/05/13 | 3,745 | 3,760 | 3,630 | 3,650 | -95 | -2.5% | 60,500 |
| 2025/05/12 | 3,520 | 3,795 | 3,515 | 3,745 | +365 | +10.8% | 214,900 |
| 2025/05/09 | 3,330 | 3,410 | 3,325 | 3,380 | +45 | +1.3% | 54,500 |
| 2025/05/08 | 3,295 | 3,370 | 3,270 | 3,335 | +10 | +0.3% | 52,400 |
| 2025/05/07 | 3,330 | 3,360 | 3,265 | 3,325 | -5 | -0.2% | 58,900 |
| 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 |
1～
50
件表示中 / 6641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 | 373,000円 | +7.6% | -3.1% | 4.02% | 9.03倍 | 0.81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 |
| ホーチキ | 310,000円 | 0.0% | +2.7% | 2.58% | 10.70倍 | 1.30倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| 日セラミ | 296,000円 | +3.9% | +2.7% | 4.22% | 14.96倍 | 1.27倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| 日置電 | 536,000円 | +5.5% | -5.0% | 3.73% | 12.43倍 | 1.82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 |
| エスペック | 312,000円 | +1.1% | +11.0% | 3.69% | 11.01倍 | 1.20倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
市場注目の銘柄
チャート関連のコラム
