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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,750 | 3,760 | 3,715 | 3,745 | +50 | +1.4% | 11,600 |
| 2023/02/01 | 3,745 | 3,745 | 3,690 | 3,695 | -55 | -1.5% | 17,100 |
| 2023/01/31 | 3,680 | 3,755 | 3,680 | 3,750 | +75 | +2% | 33,700 |
| 2023/01/30 | 3,725 | 3,730 | 3,640 | 3,675 | -20 | -0.5% | 22,100 |
| 2023/01/27 | 3,755 | 3,755 | 3,675 | 3,695 | ±0 | ±0% | 25,200 |
| 2023/01/26 | 3,725 | 3,725 | 3,685 | 3,695 | ±0 | ±0% | 11,400 |
| 2023/01/25 | 3,760 | 3,760 | 3,680 | 3,695 | -40 | -1.1% | 12,600 |
| 2023/01/24 | 3,695 | 3,775 | 3,695 | 3,735 | +50 | +1.4% | 33,000 |
| 2023/01/23 | 3,685 | 3,700 | 3,650 | 3,685 | +35 | +1% | 18,000 |
| 2023/01/20 | 3,605 | 3,650 | 3,590 | 3,650 | +45 | +1.2% | 9,500 |
| 2023/01/19 | 3,605 | 3,615 | 3,595 | 3,605 | -35 | -1% | 5,800 |
| 2023/01/18 | 3,590 | 3,645 | 3,565 | 3,640 | +55 | +1.5% | 10,800 |
| 2023/01/17 | 3,520 | 3,600 | 3,520 | 3,585 | +95 | +2.7% | 19,500 |
| 2023/01/16 | 3,545 | 3,555 | 3,480 | 3,490 | -25 | -0.7% | 29,800 |
| 2023/01/13 | 3,610 | 3,610 | 3,505 | 3,515 | -70 | -2% | 27,400 |
| 2023/01/12 | 3,625 | 3,625 | 3,580 | 3,585 | -15 | -0.4% | 13,200 |
| 2023/01/11 | 3,590 | 3,620 | 3,585 | 3,600 | +15 | +0.4% | 17,400 |
| 2023/01/10 | 3,635 | 3,665 | 3,565 | 3,585 | -15 | -0.4% | 30,900 |
| 2023/01/06 | 3,535 | 3,605 | 3,535 | 3,600 | +15 | +0.4% | 14,400 |
| 2023/01/05 | 3,535 | 3,605 | 3,535 | 3,585 | +35 | +1% | 21,200 |
| 2023/01/04 | 3,620 | 3,620 | 3,540 | 3,550 | -50 | -1.4% | 13,800 |
| 2022/12/30 | 3,575 | 3,635 | 3,575 | 3,600 | +40 | +1.1% | 26,000 |
| 2022/12/29 | 3,555 | 3,580 | 3,525 | 3,560 | +10 | +0.3% | 17,400 |
| 2022/12/28 | 3,515 | 3,580 | 3,495 | 3,550 | +5 | +0.1% | 16,500 |
| 2022/12/27 | 3,490 | 3,550 | 3,490 | 3,545 | +90 | +2.6% | 12,500 |
| 2022/12/26 | 3,470 | 3,485 | 3,450 | 3,455 | -10 | -0.3% | 17,100 |
| 2022/12/23 | 3,455 | 3,475 | 3,405 | 3,465 | +10 | +0.3% | 23,800 |
| 2022/12/22 | 3,435 | 3,465 | 3,410 | 3,455 | +55 | +1.6% | 20,100 |
| 2022/12/21 | 3,420 | 3,450 | 3,385 | 3,400 | -35 | -1% | 41,500 |
| 2022/12/20 | 3,530 | 3,540 | 3,410 | 3,435 | -95 | -2.7% | 18,000 |
| 2022/12/19 | 3,495 | 3,535 | 3,475 | 3,530 | +35 | +1% | 11,700 |
| 2022/12/16 | 3,505 | 3,510 | 3,440 | 3,495 | -45 | -1.3% | 30,600 |
| 2022/12/15 | 3,570 | 3,605 | 3,540 | 3,540 | -35 | -1% | 9,200 |
| 2022/12/14 | 3,570 | 3,590 | 3,550 | 3,575 | +40 | +1.1% | 13,400 |
| 2022/12/13 | 3,540 | 3,590 | 3,530 | 3,535 | +15 | +0.4% | 20,500 |
| 2022/12/12 | 3,505 | 3,540 | 3,475 | 3,520 | +30 | +0.9% | 8,100 |
| 2022/12/09 | 3,445 | 3,505 | 3,445 | 3,490 | +15 | +0.4% | 12,500 |
| 2022/12/08 | 3,435 | 3,485 | 3,430 | 3,475 | +40 | +1.2% | 22,600 |
| 2022/12/07 | 3,515 | 3,515 | 3,435 | 3,435 | -85 | -2.4% | 20,800 |
| 2022/12/06 | 3,430 | 3,535 | 3,430 | 3,520 | +70 | +2% | 33,300 |
| 2022/12/05 | 3,435 | 3,455 | 3,415 | 3,450 | +25 | +0.7% | 23,400 |
| 2022/12/02 | 3,495 | 3,495 | 3,415 | 3,425 | -75 | -2.1% | 49,300 |
| 2022/12/01 | 3,495 | 3,530 | 3,470 | 3,500 | +15 | +0.4% | 36,100 |
| 2022/11/30 | 3,500 | 3,535 | 3,480 | 3,485 | -15 | -0.4% | 43,900 |
| 2022/11/29 | 3,500 | 3,535 | 3,475 | 3,500 | -25 | -0.7% | 22,500 |
| 2022/11/28 | 3,600 | 3,635 | 3,500 | 3,525 | -35 | -1% | 57,200 |
| 2022/11/25 | 3,595 | 3,595 | 3,515 | 3,560 | -25 | -0.7% | 34,800 |
| 2022/11/24 | 3,600 | 3,620 | 3,545 | 3,585 | +15 | +0.4% | 26,700 |
| 2022/11/22 | 3,595 | 3,640 | 3,550 | 3,570 | -25 | -0.7% | 38,000 |
| 2022/11/21 | 3,505 | 3,595 | 3,505 | 3,595 | +85 | +2.4% | 29,400 |
551～
600
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
