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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,520 | 3,525 | 3,475 | 3,505 | -20 | -0.6% | 25,400 |
| 2025/02/17 | 3,500 | 3,545 | 3,485 | 3,525 | +5 | +0.1% | 42,700 |
| 2025/02/14 | 3,590 | 3,620 | 3,490 | 3,520 | -105 | -2.9% | 69,200 |
| 2025/02/13 | 3,580 | 3,625 | 3,580 | 3,625 | +60 | +1.7% | 37,300 |
| 2025/02/12 | 3,600 | 3,600 | 3,540 | 3,565 | -50 | -1.4% | 51,700 |
| 2025/02/10 | 3,590 | 3,620 | 3,575 | 3,615 | +15 | +0.4% | 25,300 |
| 2025/02/07 | 3,625 | 3,650 | 3,570 | 3,600 | -50 | -1.4% | 36,200 |
| 2025/02/06 | 3,675 | 3,690 | 3,635 | 3,650 | -25 | -0.7% | 32,000 |
| 2025/02/05 | 3,685 | 3,705 | 3,650 | 3,675 | -10 | -0.3% | 26,700 |
| 2025/02/04 | 3,745 | 3,780 | 3,685 | 3,685 | -25 | -0.7% | 27,400 |
| 2025/02/03 | 3,760 | 3,830 | 3,695 | 3,710 | -90 | -2.4% | 44,800 |
| 2025/01/31 | 3,830 | 3,830 | 3,785 | 3,800 | -30 | -0.8% | 23,600 |
| 2025/01/30 | 3,810 | 3,830 | 3,790 | 3,830 | +20 | +0.5% | 32,600 |
| 2025/01/29 | 3,845 | 3,845 | 3,805 | 3,810 | -35 | -0.9% | 30,700 |
| 2025/01/28 | 3,845 | 3,855 | 3,805 | 3,845 | -15 | -0.4% | 32,200 |
| 2025/01/27 | 3,850 | 3,860 | 3,835 | 3,860 | +25 | +0.7% | 33,200 |
| 2025/01/24 | 3,855 | 3,860 | 3,835 | 3,835 | -20 | -0.5% | 31,400 |
| 2025/01/23 | 3,850 | 3,880 | 3,805 | 3,855 | -10 | -0.3% | 20,100 |
| 2025/01/22 | 3,850 | 3,875 | 3,835 | 3,865 | +20 | +0.5% | 41,200 |
| 2025/01/21 | 3,890 | 3,900 | 3,840 | 3,845 | -10 | -0.3% | 30,100 |
| 2025/01/20 | 3,830 | 3,860 | 3,810 | 3,855 | +30 | +0.8% | 42,900 |
| 2025/01/17 | 3,840 | 3,855 | 3,805 | 3,825 | -15 | -0.4% | 36,300 |
| 2025/01/16 | 3,850 | 3,860 | 3,835 | 3,840 | -15 | -0.4% | 24,000 |
| 2025/01/15 | 3,860 | 3,880 | 3,825 | 3,855 | +15 | +0.4% | 34,400 |
| 2025/01/14 | 3,855 | 3,920 | 3,840 | 3,840 | -25 | -0.6% | 49,100 |
| 2025/01/10 | 3,870 | 3,915 | 3,865 | 3,865 | -20 | -0.5% | 25,000 |
| 2025/01/09 | 3,920 | 3,945 | 3,865 | 3,885 | -35 | -0.9% | 31,700 |
| 2025/01/08 | 3,900 | 3,965 | 3,900 | 3,920 | -10 | -0.3% | 24,600 |
| 2025/01/07 | 4,015 | 4,015 | 3,930 | 3,930 | -70 | -1.8% | 35,700 |
| 2025/01/06 | 4,010 | 4,035 | 3,970 | 4,000 | -5 | -0.1% | 42,500 |
| 2024/12/30 | 4,060 | 4,070 | 3,995 | 4,005 | -55 | -1.4% | 34,900 |
| 2024/12/27 | 4,105 | 4,105 | 4,050 | 4,060 | -10 | -0.2% | 10,700 |
| 2024/12/26 | 4,100 | 4,100 | 4,045 | 4,070 | -5 | -0.1% | 19,000 |
| 2024/12/25 | 4,050 | 4,075 | 4,035 | 4,075 | +5 | +0.1% | 6,300 |
| 2024/12/24 | 4,115 | 4,115 | 4,050 | 4,070 | -10 | -0.2% | 5,600 |
| 2024/12/23 | 4,090 | 4,105 | 4,065 | 4,080 | +30 | +0.7% | 6,600 |
| 2024/12/20 | 4,100 | 4,100 | 4,040 | 4,050 | -20 | -0.5% | 26,500 |
| 2024/12/19 | 4,050 | 4,090 | 4,040 | 4,070 | +15 | +0.4% | 14,800 |
| 2024/12/18 | 4,100 | 4,100 | 4,050 | 4,055 | -35 | -0.9% | 11,100 |
| 2024/12/17 | 4,095 | 4,100 | 4,075 | 4,090 | +25 | +0.6% | 12,200 |
| 2024/12/16 | 4,125 | 4,125 | 4,065 | 4,065 | -60 | -1.5% | 7,500 |
| 2024/12/13 | 4,095 | 4,125 | 4,080 | 4,125 | +5 | +0.1% | 25,000 |
| 2024/12/12 | 4,160 | 4,160 | 4,120 | 4,120 | -25 | -0.6% | 24,700 |
| 2024/12/11 | 4,175 | 4,175 | 4,115 | 4,145 | -30 | -0.7% | 28,000 |
| 2024/12/10 | 4,200 | 4,230 | 4,160 | 4,175 | +25 | +0.6% | 18,400 |
| 2024/12/09 | 4,165 | 4,185 | 4,125 | 4,150 | +10 | +0.2% | 23,100 |
| 2024/12/06 | 4,145 | 4,145 | 4,115 | 4,140 | ±0 | ±0% | 7,600 |
| 2024/12/05 | 4,115 | 4,160 | 4,115 | 4,140 | +35 | +0.9% | 18,100 |
| 2024/12/04 | 4,235 | 4,265 | 4,105 | 4,105 | -130 | -3.1% | 21,200 |
| 2024/12/03 | 4,155 | 4,265 | 4,135 | 4,235 | +80 | +1.9% | 20,400 |
51～
100
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
