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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 3,800 | 3,800 | 3,705 | 3,705 | -85 | -2.2% | 44,700 |
| 2023/03/17 | 3,830 | 3,850 | 3,760 | 3,790 | -40 | -1% | 36,700 |
| 2023/03/16 | 3,800 | 3,855 | 3,770 | 3,830 | -75 | -1.9% | 32,800 |
| 2023/03/15 | 3,915 | 3,955 | 3,845 | 3,905 | +40 | +1% | 29,100 |
| 2023/03/14 | 3,860 | 3,880 | 3,825 | 3,865 | -55 | -1.4% | 48,800 |
| 2023/03/13 | 4,030 | 4,030 | 3,860 | 3,920 | -95 | -2.4% | 34,600 |
| 2023/03/10 | 3,970 | 4,050 | 3,970 | 4,015 | -20 | -0.5% | 52,100 |
| 2023/03/09 | 4,025 | 4,055 | 4,000 | 4,035 | +40 | +1% | 32,600 |
| 2023/03/08 | 3,985 | 4,010 | 3,970 | 3,995 | +15 | +0.4% | 22,100 |
| 2023/03/07 | 3,960 | 4,010 | 3,960 | 3,980 | +30 | +0.8% | 26,600 |
| 2023/03/06 | 3,990 | 3,990 | 3,950 | 3,950 | ±0 | ±0% | 13,000 |
| 2023/03/03 | 3,885 | 3,970 | 3,860 | 3,950 | +80 | +2.1% | 58,600 |
| 2023/03/02 | 3,900 | 3,900 | 3,835 | 3,870 | -25 | -0.6% | 36,000 |
| 2023/03/01 | 3,900 | 3,905 | 3,865 | 3,895 | -10 | -0.3% | 31,900 |
| 2023/02/28 | 3,905 | 3,920 | 3,850 | 3,905 | +30 | +0.8% | 55,400 |
| 2023/02/27 | 3,905 | 3,905 | 3,865 | 3,875 | -30 | -0.8% | 19,800 |
| 2023/02/24 | 3,840 | 3,935 | 3,825 | 3,905 | +40 | +1% | 56,700 |
| 2023/02/22 | 3,845 | 3,885 | 3,835 | 3,865 | -25 | -0.6% | 32,300 |
| 2023/02/21 | 3,865 | 3,910 | 3,850 | 3,890 | +50 | +1.3% | 19,400 |
| 2023/02/20 | 3,915 | 3,915 | 3,825 | 3,840 | -35 | -0.9% | 18,900 |
| 2023/02/17 | 3,840 | 3,905 | 3,815 | 3,875 | +50 | +1.3% | 25,900 |
| 2023/02/16 | 3,845 | 3,845 | 3,805 | 3,825 | +10 | +0.3% | 40,300 |
| 2023/02/15 | 3,795 | 3,840 | 3,755 | 3,815 | +125 | +3.4% | 68,300 |
| 2023/02/14 | 3,715 | 3,715 | 3,670 | 3,690 | -5 | -0.1% | 12,900 |
| 2023/02/13 | 3,675 | 3,700 | 3,650 | 3,695 | -5 | -0.1% | 16,300 |
| 2023/02/10 | 3,630 | 3,720 | 3,630 | 3,700 | +75 | +2.1% | 21,100 |
| 2023/02/09 | 3,650 | 3,660 | 3,615 | 3,625 | -25 | -0.7% | 20,400 |
| 2023/02/08 | 3,675 | 3,705 | 3,640 | 3,650 | -10 | -0.3% | 20,200 |
| 2023/02/07 | 3,680 | 3,680 | 3,635 | 3,660 | -40 | -1.1% | 14,500 |
| 2023/02/06 | 3,630 | 3,700 | 3,630 | 3,700 | +60 | +1.6% | 10,900 |
| 2023/02/03 | 3,755 | 3,755 | 3,620 | 3,640 | -105 | -2.8% | 21,900 |
| 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 |
601～
650
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
