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 |
|---|---|---|---|---|---|---|---|
| 2005/06/14 | 1,795.6 | 1,800 | 1,777.8 | 1,800 | +40 | +2.3% | 3,600 |
| 2005/06/13 | 1,777.8 | 1,800 | 1,760 | 1,760 | -17.8 | -1% | 6,525 |
| 2005/06/10 | 1,777.8 | 1,800 | 1,777.8 | 1,777.8 | ±0 | ±0% | 11,700 |
| 2005/06/09 | 1,755.6 | 1,777.8 | 1,728.9 | 1,777.8 | +44.5 | +2.6% | 11,925 |
| 2005/06/08 | 1,733.3 | 1,742.2 | 1,733.3 | 1,733.3 | ±0 | ±0% | 9,900 |
| 2005/06/07 | 1,733.3 | 1,733.3 | 1,724.4 | 1,733.3 | -4.5 | -0.3% | 11,025 |
| 2005/06/06 | 1,733.3 | 1,737.8 | 1,733.3 | 1,737.8 | -17.8 | -1% | 3,600 |
| 2005/06/03 | 1,755.6 | 1,755.6 | 1,737.8 | 1,755.6 | +17.8 | +1% | 2,700 |
| 2005/06/02 | 1,755.6 | 1,791.1 | 1,737.8 | 1,737.8 | -8.9 | -0.5% | 22,500 |
| 2005/06/01 | 1,768.9 | 1,768.9 | 1,746.7 | 1,746.7 | -35.5 | -2% | 3,375 |
| 2005/05/31 | 1,777.8 | 1,795.6 | 1,733.3 | 1,782.2 | -17.8 | -1% | 19,125 |
| 2005/05/30 | 1,800 | 1,800 | 1,760 | 1,800 | +31.1 | +1.8% | 33,975 |
| 2005/05/27 | 1,768.9 | 1,773.3 | 1,751.1 | 1,768.9 | -8.9 | -0.5% | 13,950 |
| 2005/05/26 | 1,733.3 | 1,777.8 | 1,688.9 | 1,777.8 | +4.5 | +0.3% | 32,175 |
| 2005/05/25 | 1,711.1 | 1,777.8 | 1,671.1 | 1,773.3 | -4.5 | -0.3% | 22,500 |
| 2005/05/24 | 1,777.8 | 1,786.7 | 1,760 | 1,777.8 | +44.5 | +2.6% | 26,550 |
| 2005/05/23 | 1,768.9 | 1,795.6 | 1,733.3 | 1,733.3 | +8.9 | +0.5% | 25,200 |
| 2005/05/20 | 1,671.1 | 1,728.9 | 1,671.1 | 1,724.4 | +44.4 | +2.6% | 11,250 |
| 2005/05/19 | 1,622.2 | 1,680 | 1,622.2 | 1,680 | +57.8 | +3.6% | 11,250 |
| 2005/05/18 | 1,662.2 | 1,666.7 | 1,617.8 | 1,622.2 | ±0 | ±0% | 9,450 |
| 2005/05/17 | 1,608.9 | 1,666.7 | 1,582.2 | 1,622.2 | +88.9 | +5.8% | 43,200 |
| 2005/05/16 | 1,511.1 | 1,564.4 | 1,511.1 | 1,533.3 | -22.3 | -1.4% | 6,300 |
| 2005/05/13 | 1,564.4 | 1,564.4 | 1,555.6 | 1,555.6 | -44.4 | -2.8% | 1,125 |
| 2005/05/12 | 1,617.8 | 1,617.8 | 1,591.1 | 1,600 | -17.8 | -1.1% | 9,000 |
| 2005/05/11 | 1,591.1 | 1,617.8 | 1,577.8 | 1,617.8 | +26.7 | +1.7% | 11,700 |
| 2005/05/10 | 1,555.6 | 1,591.1 | 1,555.6 | 1,591.1 | +48.9 | +3.2% | 6,075 |
| 2005/05/09 | 1,542.2 | 1,555.6 | 1,533.3 | 1,542.2 | ±0 | ±0% | 10,125 |
| 2005/05/06 | 1,555.6 | 1,555.6 | 1,533.3 | 1,542.2 | +31.1 | +2.1% | 4,050 |
| 2005/05/02 | 1,471.1 | 1,511.1 | 1,471.1 | 1,511.1 | +66.7 | +4.6% | 34,425 |
| 2005/04/28 | 1,431.1 | 1,444.4 | 1,431.1 | 1,444.4 | ±0 | ±0% | 2,475 |
| 2005/04/27 | 1,466.7 | 1,466.7 | 1,422.2 | 1,444.4 | ±0 | ±0% | 11,475 |
| 2005/04/26 | 1,400 | 1,444.4 | 1,400 | 1,444.4 | +22.2 | +1.6% | 900 |
| 2005/04/25 | 1,475.6 | 1,475.6 | 1,422.2 | 1,422.2 | -44.5 | -3% | 4,500 |
| 2005/04/22 | 1,466.7 | 1,466.7 | 1,462.2 | 1,466.7 | +44.5 | +3.1% | 3,375 |
| 2005/04/21 | 1,417.8 | 1,422.2 | 1,400 | 1,422.2 | ±0 | ±0% | 4,950 |
| 2005/04/20 | 1,395.6 | 1,422.2 | 1,395.6 | 1,422.2 | +31.1 | +2.2% | 3,375 |
| 2005/04/19 | 1,377.8 | 1,395.6 | 1,377.8 | 1,391.1 | -8.9 | -0.6% | 2,025 |
| 2005/04/18 | 1,333.3 | 1,408.9 | 1,333.3 | 1,400 | +22.2 | +1.6% | 13,725 |
| 2005/04/15 | 1,404.4 | 1,404.4 | 1,337.8 | 1,377.8 | -40 | -2.8% | 6,525 |
| 2005/04/14 | 1,444.4 | 1,444.4 | 1,417.8 | 1,417.8 | -17.8 | -1.2% | 2,700 |
| 2005/04/13 | 1,448.9 | 1,448.9 | 1,435.6 | 1,435.6 | -4.4 | -0.3% | 4,275 |
| 2005/04/12 | 1,466.7 | 1,475.6 | 1,435.6 | 1,440 | -13.3 | -0.9% | 9,225 |
| 2005/04/11 | 1,431.1 | 1,466.7 | 1,431.1 | 1,453.3 | +35.5 | +2.5% | 4,950 |
| 2005/04/08 | 1,382.2 | 1,417.8 | 1,377.8 | 1,417.8 | +53.4 | +3.9% | 18,675 |
| 2005/04/07 | 1,400 | 1,400 | 1,355.6 | 1,364.4 | -57.8 | -4.1% | 11,025 |
| 2005/04/06 | 1,448.9 | 1,524.4 | 1,422.2 | 1,422.2 | ±0 | ±0% | 10,125 |
| 2005/04/05 | 1,511.1 | 1,511.1 | 1,422.2 | 1,422.2 | -44.5 | -3% | 3,825 |
| 2005/04/04 | 1,413.3 | 1,475.6 | 1,413.3 | 1,466.7 | -35.5 | -2.4% | 6,075 |
| 2005/04/01 | 1,511.1 | 1,533.3 | 1,502.2 | 1,502.2 | -31.1 | -2% | 4,950 |
| 2005/03/31 | 1,555.6 | 1,555.6 | 1,524.4 | 1,533.3 | -17.8 | -1.1% | 2,925 |
4951～
5000
件表示中 / 6675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 | 422,000円 | +7.6% | -3.1% | 3.55% | 10.12倍 | 0.91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 | 358,000円 | 0.0% | +2.7% | 2.23% | 12.37倍 | 1.51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 | 325,000円 | +7.8% | +5.7% | 3.85% | 11.17倍 | 1.55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 | 607,000円 | +5.5% | -5.0% | 3.29% | 14.07倍 | 2.02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 | 122,000円 | +1.1% | +0.1% | 3.52% | 10.15倍 | 0.74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
