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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,185 | 3,210 | 3,185 | 3,195 | -5 | -0.2% | 10,000 |
| 2022/09/02 | 3,225 | 3,225 | 3,175 | 3,200 | -25 | -0.8% | 11,900 |
| 2022/09/01 | 3,260 | 3,275 | 3,225 | 3,225 | -75 | -2.3% | 15,200 |
| 2022/08/31 | 3,310 | 3,330 | 3,280 | 3,300 | -15 | -0.5% | 23,100 |
| 2022/08/30 | 3,280 | 3,330 | 3,280 | 3,315 | +30 | +0.9% | 6,400 |
| 2022/08/29 | 3,235 | 3,305 | 3,235 | 3,285 | -50 | -1.5% | 12,200 |
| 2022/08/26 | 3,360 | 3,360 | 3,325 | 3,335 | +10 | +0.3% | 7,500 |
| 2022/08/25 | 3,280 | 3,340 | 3,280 | 3,325 | +55 | +1.7% | 15,900 |
| 2022/08/24 | 3,290 | 3,300 | 3,270 | 3,270 | -15 | -0.5% | 7,200 |
| 2022/08/23 | 3,310 | 3,310 | 3,265 | 3,285 | -15 | -0.5% | 8,300 |
| 2022/08/22 | 3,285 | 3,315 | 3,270 | 3,300 | -15 | -0.5% | 21,900 |
| 2022/08/19 | 3,245 | 3,320 | 3,245 | 3,315 | +70 | +2.2% | 27,900 |
| 2022/08/18 | 3,255 | 3,285 | 3,215 | 3,245 | -20 | -0.6% | 15,200 |
| 2022/08/17 | 3,270 | 3,295 | 3,230 | 3,265 | +25 | +0.8% | 27,100 |
| 2022/08/16 | 3,265 | 3,265 | 3,225 | 3,240 | +10 | +0.3% | 34,800 |
| 2022/08/15 | 3,210 | 3,235 | 3,200 | 3,230 | +30 | +0.9% | 17,800 |
| 2022/08/12 | 3,190 | 3,210 | 3,180 | 3,200 | +55 | +1.7% | 36,700 |
| 2022/08/10 | 3,070 | 3,160 | 3,065 | 3,145 | +60 | +1.9% | 36,200 |
| 2022/08/09 | 3,085 | 3,135 | 3,060 | 3,085 | ±0 | ±0% | 23,700 |
| 2022/08/08 | 3,080 | 3,090 | 3,045 | 3,085 | +40 | +1.3% | 20,000 |
| 2022/08/05 | 3,050 | 3,065 | 3,030 | 3,045 | +15 | +0.5% | 17,200 |
| 2022/08/04 | 3,015 | 3,030 | 3,000 | 3,030 | +10 | +0.3% | 8,000 |
| 2022/08/03 | 3,005 | 3,025 | 2,997 | 3,020 | +5 | +0.2% | 9,200 |
| 2022/08/02 | 3,060 | 3,060 | 2,998 | 3,015 | -60 | -2% | 16,200 |
| 2022/08/01 | 3,010 | 3,075 | 3,010 | 3,075 | +75 | +2.5% | 17,700 |
| 2022/07/29 | 3,080 | 3,080 | 2,979 | 3,000 | -60 | -2% | 69,800 |
| 2022/07/28 | 3,050 | 3,095 | 3,030 | 3,060 | +10 | +0.3% | 24,000 |
| 2022/07/27 | 3,050 | 3,050 | 3,020 | 3,050 | +10 | +0.3% | 25,800 |
| 2022/07/26 | 3,040 | 3,055 | 3,025 | 3,040 | -20 | -0.7% | 13,400 |
| 2022/07/25 | 3,050 | 3,065 | 3,045 | 3,060 | -10 | -0.3% | 13,400 |
| 2022/07/22 | 3,080 | 3,085 | 3,070 | 3,070 | ±0 | ±0% | 15,200 |
| 2022/07/21 | 3,045 | 3,080 | 3,040 | 3,070 | +5 | +0.2% | 15,300 |
| 2022/07/20 | 3,080 | 3,080 | 3,045 | 3,065 | +15 | +0.5% | 20,500 |
| 2022/07/19 | 3,030 | 3,050 | 3,020 | 3,050 | +20 | +0.7% | 5,900 |
| 2022/07/15 | 3,040 | 3,050 | 3,015 | 3,030 | +5 | +0.2% | 16,300 |
| 2022/07/14 | 3,025 | 3,035 | 3,015 | 3,025 | +10 | +0.3% | 13,800 |
| 2022/07/13 | 2,935 | 3,025 | 2,935 | 3,015 | +56 | +1.9% | 14,800 |
| 2022/07/12 | 3,015 | 3,015 | 2,944 | 2,959 | -71 | -2.3% | 17,100 |
| 2022/07/11 | 3,010 | 3,035 | 3,000 | 3,030 | +35 | +1.2% | 15,000 |
| 2022/07/08 | 2,987 | 3,025 | 2,977 | 2,995 | +18 | +0.6% | 47,400 |
| 2022/07/07 | 2,929 | 2,985 | 2,929 | 2,977 | +55 | +1.9% | 34,000 |
| 2022/07/06 | 2,952 | 2,971 | 2,890 | 2,922 | -67 | -2.2% | 33,000 |
| 2022/07/05 | 2,949 | 3,000 | 2,949 | 2,989 | +69 | +2.4% | 56,100 |
| 2022/07/04 | 2,929 | 2,955 | 2,916 | 2,920 | +32 | +1.1% | 12,600 |
| 2022/07/01 | 2,891 | 2,910 | 2,856 | 2,888 | -3 | -0.1% | 34,100 |
| 2022/06/30 | 2,903 | 2,918 | 2,885 | 2,891 | -16 | -0.6% | 44,800 |
| 2022/06/29 | 2,967 | 2,986 | 2,906 | 2,907 | -98 | -3.3% | 59,800 |
| 2022/06/28 | 2,983 | 3,015 | 2,964 | 3,005 | +30 | +1% | 36,700 |
| 2022/06/27 | 2,973 | 2,986 | 2,957 | 2,975 | +14 | +0.5% | 15,500 |
| 2022/06/24 | 2,944 | 2,961 | 2,922 | 2,961 | +25 | +0.9% | 20,300 |
651～
700
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
