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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 2,862 | 2,887 | 2,837 | 2,851 | -45 | -1.6% | 38,000 |
| 2022/04/07 | 2,878 | 2,919 | 2,869 | 2,896 | -23 | -0.8% | 29,400 |
| 2022/04/06 | 2,922 | 2,971 | 2,915 | 2,919 | -48 | -1.6% | 33,800 |
| 2022/04/05 | 2,926 | 2,990 | 2,926 | 2,967 | -5 | -0.2% | 32,000 |
| 2022/04/04 | 2,945 | 2,990 | 2,945 | 2,972 | -23 | -0.8% | 25,400 |
| 2022/04/01 | 2,973 | 3,015 | 2,934 | 2,995 | +7 | +0.2% | 22,700 |
| 2022/03/31 | 2,960 | 3,025 | 2,957 | 2,988 | -22 | -0.7% | 28,600 |
| 2022/03/30 | 2,993 | 3,030 | 2,983 | 3,010 | -25 | -0.8% | 24,000 |
| 2022/03/29 | 3,000 | 3,040 | 2,979 | 3,035 | +15 | +0.5% | 56,300 |
| 2022/03/28 | 3,035 | 3,045 | 3,020 | 3,020 | -35 | -1.1% | 16,700 |
| 2022/03/25 | 3,020 | 3,090 | 3,005 | 3,055 | +68 | +2.3% | 44,600 |
| 2022/03/24 | 2,984 | 2,993 | 2,956 | 2,987 | -43 | -1.4% | 35,700 |
| 2022/03/23 | 2,992 | 3,050 | 2,987 | 3,030 | +38 | +1.3% | 35,900 |
| 2022/03/22 | 3,000 | 3,035 | 2,978 | 2,992 | -8 | -0.3% | 36,000 |
| 2022/03/18 | 2,980 | 3,055 | 2,980 | 3,000 | -50 | -1.6% | 41,300 |
| 2022/03/17 | 3,015 | 3,055 | 2,993 | 3,050 | +66 | +2.2% | 30,400 |
| 2022/03/16 | 2,999 | 2,999 | 2,940 | 2,984 | +3 | +0.1% | 35,800 |
| 2022/03/15 | 2,941 | 2,991 | 2,913 | 2,981 | +40 | +1.4% | 31,300 |
| 2022/03/14 | 2,893 | 2,950 | 2,850 | 2,941 | +40 | +1.4% | 45,500 |
| 2022/03/11 | 2,930 | 2,962 | 2,901 | 2,901 | -97 | -3.2% | 43,800 |
| 2022/03/10 | 2,991 | 3,025 | 2,956 | 2,998 | +78 | +2.7% | 44,200 |
| 2022/03/09 | 2,936 | 2,952 | 2,873 | 2,920 | +6 | +0.2% | 48,200 |
| 2022/03/08 | 2,934 | 2,973 | 2,899 | 2,914 | -28 | -1% | 76,000 |
| 2022/03/07 | 2,943 | 2,981 | 2,920 | 2,942 | -33 | -1.1% | 56,100 |
| 2022/03/04 | 2,988 | 2,998 | 2,960 | 2,975 | -30 | -1% | 33,800 |
| 2022/03/03 | 3,025 | 3,025 | 2,989 | 3,005 | -20 | -0.7% | 28,300 |
| 2022/03/02 | 3,050 | 3,065 | 3,025 | 3,025 | -35 | -1.1% | 34,600 |
| 2022/03/01 | 3,030 | 3,115 | 3,030 | 3,060 | -40 | -1.3% | 36,200 |
| 2022/02/28 | 3,010 | 3,110 | 2,999 | 3,100 | +20 | +0.6% | 51,700 |
| 2022/02/25 | 3,080 | 3,100 | 3,045 | 3,080 | -20 | -0.6% | 32,400 |
| 2022/02/24 | 3,035 | 3,100 | 3,035 | 3,100 | -5 | -0.2% | 37,100 |
| 2022/02/22 | 3,050 | 3,120 | 3,050 | 3,105 | -35 | -1.1% | 26,600 |
| 2022/02/21 | 3,115 | 3,160 | 3,070 | 3,140 | -20 | -0.6% | 28,300 |
| 2022/02/18 | 3,115 | 3,175 | 3,110 | 3,160 | +65 | +2.1% | 39,500 |
| 2022/02/17 | 3,110 | 3,125 | 3,040 | 3,095 | -25 | -0.8% | 37,200 |
| 2022/02/16 | 3,090 | 3,210 | 3,075 | 3,120 | +100 | +3.3% | 59,000 |
| 2022/02/15 | 3,100 | 3,125 | 3,005 | 3,020 | -175 | -5.5% | 82,900 |
| 2022/02/14 | 3,175 | 3,265 | 3,160 | 3,195 | -50 | -1.5% | 35,000 |
| 2022/02/10 | 3,230 | 3,260 | 3,205 | 3,245 | +30 | +0.9% | 24,600 |
| 2022/02/09 | 3,160 | 3,220 | 3,150 | 3,215 | +40 | +1.3% | 21,900 |
| 2022/02/08 | 3,255 | 3,280 | 3,145 | 3,175 | -95 | -2.9% | 46,900 |
| 2022/02/07 | 3,250 | 3,275 | 3,240 | 3,270 | +15 | +0.5% | 14,100 |
| 2022/02/04 | 3,255 | 3,270 | 3,240 | 3,255 | -15 | -0.5% | 13,800 |
| 2022/02/03 | 3,330 | 3,330 | 3,255 | 3,270 | -60 | -1.8% | 11,600 |
| 2022/02/02 | 3,285 | 3,340 | 3,275 | 3,330 | +45 | +1.4% | 14,700 |
| 2022/02/01 | 3,300 | 3,325 | 3,265 | 3,285 | -25 | -0.8% | 29,700 |
| 2022/01/31 | 3,355 | 3,355 | 3,275 | 3,310 | -45 | -1.3% | 19,800 |
| 2022/01/28 | 3,175 | 3,355 | 3,175 | 3,355 | +165 | +5.2% | 56,200 |
| 2022/01/27 | 3,290 | 3,315 | 3,190 | 3,190 | -75 | -2.3% | 54,300 |
| 2022/01/26 | 3,280 | 3,315 | 3,255 | 3,265 | +5 | +0.2% | 35,200 |
751～
800
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
