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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 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 |
| 2025/09/04 | 4,280 | 4,320 | 4,265 | 4,300 | +20 | +0.5% | 27,500 |
| 2025/09/03 | 4,260 | 4,315 | 4,260 | 4,280 | +20 | +0.5% | 28,300 |
| 2025/09/02 | 4,235 | 4,285 | 4,235 | 4,260 | +40 | +0.9% | 19,000 |
| 2025/09/01 | 4,215 | 4,275 | 4,210 | 4,220 | ±0 | ±0% | 18,100 |
| 2025/08/29 | 4,235 | 4,245 | 4,215 | 4,220 | -15 | -0.4% | 8,800 |
| 2025/08/28 | 4,260 | 4,260 | 4,210 | 4,235 | -25 | -0.6% | 21,600 |
| 2025/08/27 | 4,210 | 4,285 | 4,205 | 4,260 | +45 | +1.1% | 28,500 |
| 2025/08/26 | 4,210 | 4,245 | 4,200 | 4,215 | +5 | +0.1% | 17,000 |
| 2025/08/25 | 4,200 | 4,215 | 4,195 | 4,210 | +10 | +0.2% | 21,600 |
| 2025/08/22 | 4,200 | 4,210 | 4,160 | 4,200 | -5 | -0.1% | 23,300 |
| 2025/08/21 | 4,200 | 4,205 | 4,165 | 4,205 | +5 | +0.1% | 25,900 |
| 2025/08/20 | 4,230 | 4,260 | 4,200 | 4,200 | -55 | -1.3% | 9,800 |
| 2025/08/19 | 4,220 | 4,265 | 4,195 | 4,255 | +35 | +0.8% | 24,700 |
| 2025/08/18 | 4,235 | 4,245 | 4,205 | 4,220 | -15 | -0.4% | 22,300 |
| 2025/08/15 | 4,240 | 4,275 | 4,205 | 4,235 | -5 | -0.1% | 45,900 |
| 2025/08/14 | 4,240 | 4,245 | 4,200 | 4,240 | ±0 | ±0% | 18,800 |
| 2025/08/13 | 4,225 | 4,315 | 4,220 | 4,240 | -15 | -0.4% | 37,100 |
| 2025/08/12 | 4,195 | 4,260 | 4,175 | 4,255 | +55 | +1.3% | 30,500 |
| 2025/08/08 | 4,150 | 4,235 | 4,130 | 4,200 | +50 | +1.2% | 45,100 |
| 2025/08/07 | 4,070 | 4,210 | 4,070 | 4,150 | +80 | +2% | 50,800 |
| 2025/08/06 | 4,080 | 4,200 | 4,040 | 4,070 | +200 | +5.2% | 134,000 |
| 2025/08/05 | 3,910 | 3,920 | 3,850 | 3,870 | -25 | -0.6% | 31,200 |
| 2025/08/04 | 3,875 | 3,920 | 3,850 | 3,895 | -25 | -0.6% | 16,300 |
| 2025/08/01 | 3,870 | 3,930 | 3,865 | 3,920 | +50 | +1.3% | 17,000 |
| 2025/07/31 | 3,865 | 3,925 | 3,865 | 3,870 | +35 | +0.9% | 23,000 |
| 2025/07/30 | 3,855 | 3,860 | 3,810 | 3,835 | -15 | -0.4% | 24,300 |
| 2025/07/29 | 3,830 | 3,875 | 3,810 | 3,850 | +15 | +0.4% | 26,700 |
| 2025/07/28 | 3,835 | 3,840 | 3,810 | 3,835 | +30 | +0.8% | 25,600 |
| 2025/07/25 | 3,860 | 3,860 | 3,800 | 3,805 | -55 | -1.4% | 29,400 |
| 2025/07/24 | 3,840 | 3,870 | 3,825 | 3,860 | +35 | +0.9% | 19,600 |
| 2025/07/23 | 3,770 | 3,855 | 3,770 | 3,825 | +95 | +2.5% | 56,200 |
| 2025/07/22 | 3,695 | 3,750 | 3,670 | 3,730 | +25 | +0.7% | 32,300 |
| 2025/07/18 | 3,730 | 3,755 | 3,675 | 3,705 | -25 | -0.7% | 27,000 |
| 2025/07/17 | 3,715 | 3,740 | 3,695 | 3,730 | +10 | +0.3% | 19,400 |
| 2025/07/16 | 3,705 | 3,785 | 3,700 | 3,720 | +15 | +0.4% | 39,700 |
| 2025/07/15 | 3,700 | 3,715 | 3,660 | 3,705 | +5 | +0.1% | 17,100 |
| 2025/07/14 | 3,700 | 3,735 | 3,665 | 3,700 | +5 | +0.1% | 31,700 |
| 2025/07/11 | 3,715 | 3,730 | 3,695 | 3,695 | +20 | +0.5% | 23,800 |
| 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 |
1～
50
件表示中 / 6688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 | 437,500円 | +7.6% | -3.1% | 3.43% | 10.40倍 | 0.93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 |
| ｓａｎｔｅｃＨＤ | 820,000円 | +8.2% | -8.7% | 1.83% | 20.09倍 | 4.50倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| 日セラミ | 345,500円 | +7.8% | +5.7% | 3.62% | 11.88倍 | 1.64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 | 626,000円 | +5.5% | -5.0% | 3.19% | 14.51倍 | 2.08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 |
| 日信号 | 123,000円 | +1.1% | +0.1% | 3.50% | 10.23倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
