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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,675 | 3,685 | 3,655 | 3,685 | +10 | +0.3% | 8,300 |
| 2021/11/09 | 3,710 | 3,730 | 3,645 | 3,675 | -35 | -0.9% | 18,000 |
| 2021/11/08 | 3,705 | 3,730 | 3,695 | 3,710 | +25 | +0.7% | 15,800 |
| 2021/11/05 | 3,675 | 3,695 | 3,650 | 3,685 | -10 | -0.3% | 13,300 |
| 2021/11/04 | 3,725 | 3,725 | 3,645 | 3,695 | +15 | +0.4% | 43,900 |
| 2021/11/02 | 3,735 | 3,735 | 3,680 | 3,680 | -55 | -1.5% | 19,900 |
| 2021/11/01 | 3,695 | 3,735 | 3,675 | 3,735 | +90 | +2.5% | 15,500 |
| 2021/10/29 | 3,600 | 3,675 | 3,600 | 3,645 | +50 | +1.4% | 25,000 |
| 2021/10/28 | 3,625 | 3,655 | 3,595 | 3,595 | -35 | -1% | 27,900 |
| 2021/10/27 | 3,670 | 3,670 | 3,620 | 3,630 | -30 | -0.8% | 13,100 |
| 2021/10/26 | 3,650 | 3,660 | 3,635 | 3,660 | +45 | +1.2% | 15,600 |
| 2021/10/25 | 3,610 | 3,635 | 3,610 | 3,615 | -35 | -1% | 21,000 |
| 2021/10/22 | 3,620 | 3,665 | 3,610 | 3,650 | +15 | +0.4% | 16,700 |
| 2021/10/21 | 3,640 | 3,680 | 3,620 | 3,635 | -5 | -0.1% | 21,800 |
| 2021/10/20 | 3,690 | 3,740 | 3,635 | 3,640 | -45 | -1.2% | 17,100 |
| 2021/10/19 | 3,630 | 3,685 | 3,600 | 3,685 | +65 | +1.8% | 31,600 |
| 2021/10/18 | 3,675 | 3,675 | 3,605 | 3,620 | -45 | -1.2% | 48,600 |
| 2021/10/15 | 3,590 | 3,680 | 3,590 | 3,665 | +70 | +1.9% | 48,500 |
| 2021/10/14 | 3,530 | 3,605 | 3,530 | 3,595 | +65 | +1.8% | 42,000 |
| 2021/10/13 | 3,585 | 3,600 | 3,525 | 3,530 | -70 | -1.9% | 51,000 |
| 2021/10/12 | 3,645 | 3,670 | 3,595 | 3,600 | -35 | -1% | 45,400 |
| 2021/10/11 | 3,605 | 3,635 | 3,565 | 3,635 | +5 | +0.1% | 30,500 |
| 2021/10/08 | 3,600 | 3,635 | 3,575 | 3,630 | +20 | +0.6% | 49,700 |
| 2021/10/07 | 3,670 | 3,800 | 3,610 | 3,610 | +10 | +0.3% | 102,000 |
| 2021/10/06 | 3,660 | 3,710 | 3,595 | 3,600 | -60 | -1.6% | 68,200 |
| 2021/10/05 | 3,690 | 3,715 | 3,640 | 3,660 | -65 | -1.7% | 49,500 |
| 2021/10/04 | 3,860 | 3,860 | 3,725 | 3,725 | -90 | -2.4% | 39,800 |
| 2021/10/01 | 3,855 | 3,905 | 3,800 | 3,815 | -85 | -2.2% | 67,600 |
| 2021/09/30 | 3,910 | 3,950 | 3,880 | 3,900 | -45 | -1.1% | 39,800 |
| 2021/09/29 | 3,915 | 3,950 | 3,855 | 3,945 | -70 | -1.7% | 48,600 |
| 2021/09/28 | 4,025 | 4,025 | 3,970 | 4,015 | -40 | -1% | 31,100 |
| 2021/09/27 | 4,095 | 4,115 | 4,030 | 4,055 | -70 | -1.7% | 26,800 |
| 2021/09/24 | 4,095 | 4,175 | 4,035 | 4,125 | +30 | +0.7% | 46,500 |
| 2021/09/22 | 4,140 | 4,155 | 4,095 | 4,095 | -50 | -1.2% | 25,100 |
| 2021/09/21 | 4,125 | 4,165 | 4,105 | 4,145 | -50 | -1.2% | 26,800 |
| 2021/09/17 | 4,225 | 4,235 | 4,180 | 4,195 | -55 | -1.3% | 16,800 |
| 2021/09/16 | 4,085 | 4,250 | 4,080 | 4,250 | +95 | +2.3% | 35,800 |
| 2021/09/15 | 4,200 | 4,240 | 4,095 | 4,155 | -115 | -2.7% | 41,600 |
| 2021/09/14 | 4,230 | 4,300 | 4,200 | 4,270 | +120 | +2.9% | 55,300 |
| 2021/09/13 | 4,085 | 4,190 | 4,085 | 4,150 | -5 | -0.1% | 38,200 |
| 2021/09/10 | 4,020 | 4,155 | 3,960 | 4,155 | +145 | +3.6% | 41,600 |
| 2021/09/09 | 3,970 | 4,045 | 3,970 | 4,010 | +40 | +1% | 41,600 |
| 2021/09/08 | 3,950 | 3,995 | 3,935 | 3,970 | -50 | -1.2% | 40,100 |
| 2021/09/07 | 3,990 | 4,060 | 3,960 | 4,020 | +70 | +1.8% | 41,500 |
| 2021/09/06 | 3,945 | 4,005 | 3,850 | 3,950 | +15 | +0.4% | 92,800 |
| 2021/09/03 | 3,865 | 3,935 | 3,855 | 3,935 | +85 | +2.2% | 27,600 |
| 2021/09/02 | 3,870 | 3,870 | 3,825 | 3,850 | -20 | -0.5% | 18,400 |
| 2021/09/01 | 3,860 | 3,885 | 3,835 | 3,870 | -5 | -0.1% | 31,400 |
| 2021/08/31 | 3,850 | 3,900 | 3,850 | 3,875 | +25 | +0.6% | 20,900 |
| 2021/08/30 | 3,810 | 3,880 | 3,810 | 3,850 | +40 | +1% | 83,700 |
851～
900
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
